|
Closing price on 6/20/2019
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
34,500 |
| Split-adjusted Price |
5.92 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2019
|
+0.10 / +0.84%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.97
|
5.92
|
34,500
|
|
|
6/19/2019
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.84
|
5.87
|
25,900
|
|
|
6/18/2019
|
-0.50 / -4.07%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.84
|
5.83
|
11,600
|
|
|
6/17/2019
|
+0.90 / +7.89%
|
11.40
|
12.30
|
11.40
|
12.30
|
11.94
|
6.07
|
36,000
|
|
|
6/14/2019
|
-0.40 / -3.39%
|
11.30
|
11.70
|
11.10
|
11.40
|
11.36
|
5.63
|
31,800
|
|
|
6/13/2019
|
-0.50 / -4.07%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.89
|
5.83
|
24,800
|
|
|
6/12/2019
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.16
|
6.07
|
28,100
|
|
|
6/11/2019
|
+0.70 / +5.93%
|
11.80
|
12.80
|
11.80
|
12.50
|
12.43
|
6.17
|
83,200
|
|
|
6/10/2019
|
-0.90 / -7.09%
|
12.00
|
12.30
|
11.80
|
11.80
|
12.04
|
5.83
|
43,800
|
|
|
6/7/2019
|
-0.60 / -4.58%
|
13.20
|
13.20
|
12.30
|
12.50
|
12.68
|
6.17
|
50,200
|
|
|
6/6/2019
|
+1.30 / +11.02%
|
12.00
|
13.10
|
11.80
|
13.10
|
12.75
|
6.47
|
74,100
|
|
|
6/5/2019
|
+1.00 / +9.26%
|
10.80
|
11.80
|
10.60
|
11.80
|
11.52
|
5.83
|
52,200
|
|
|
6/4/2019
|
+1.40 / +14.89%
|
9.50
|
10.80
|
9.50
|
10.80
|
10.54
|
5.33
|
96,600
|
|
|
6/3/2019
|
-0.10 / -1.05%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
4.64
|
8,900
|
|
|
5/31/2019
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.48
|
4.79
|
5,000
|
|
|
5/30/2019
|
+0.30 / +3.23%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.66
|
4.74
|
2,000
|
|
|
5/29/2019
|
-0.40 / -4.12%
|
10.10
|
10.10
|
9.30
|
9.30
|
9.52
|
4.59
|
17,900
|
|
|
5/28/2019
|
+1.00 / +11.49%
|
8.90
|
9.70
|
8.70
|
9.70
|
9.31
|
4.79
|
24,900
|
|
|
5/27/2019
|
+0.30 / +3.57%
|
8.90
|
8.90
|
8.40
|
8.70
|
8.53
|
4.29
|
2,600
|
|
|
5/24/2019
|
-0.10 / -1.18%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.41
|
4.15
|
3,200
|
|
|
5/23/2019
|
+0.20 / +2.41%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.51
|
4.20
|
1,200
|
|
|
5/22/2019
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.32
|
4.10
|
13,200
|
|
|
5/21/2019
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.31
|
4.10
|
13,100
|
|
|
5/20/2019
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.05
|
6,000
|
|
|
5/17/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.20
|
0
|
|
|
5/16/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.20
|
100
|
|
|
5/15/2019
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.26
|
4.20
|
1,000
|
|
|
5/14/2019
|
+0.10 / +1.25%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.06
|
4.00
|
4,200
|
|
|
5/13/2019
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.91
|
3.95
|
14,200
|
|
|
5/10/2019
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.93
|
3.85
|
800
|
|
|