|
Closing price on 6/21/2024
|
|
| Open |
21.50 |
| High |
24.20 |
| Low |
21.30 |
| Volume |
1,802,000 |
| Split-adjusted Price |
24.20 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2024
|
+3.10 / +14.69%
|
21.50
|
24.20
|
21.30
|
24.20
|
23.50
|
24.20
|
1,802,000
|
|
|
6/20/2024
|
+1.90 / +9.79%
|
19.60
|
21.70
|
19.60
|
21.30
|
21.10
|
21.30
|
1,550,000
|
|
|
6/19/2024
|
-0.40 / -1.99%
|
19.50
|
19.80
|
18.90
|
19.70
|
19.40
|
19.70
|
792,900
|
|
|
6/18/2024
|
-0.50 / -2.49%
|
20.50
|
21.00
|
19.50
|
19.60
|
20.10
|
19.60
|
1,268,200
|
|
|
6/17/2024
|
+0.30 / +1.53%
|
19.60
|
20.90
|
19.40
|
19.90
|
20.10
|
19.90
|
685,300
|
|
|
6/14/2024
|
+0.40 / +2.09%
|
19.10
|
21.60
|
18.50
|
19.50
|
19.60
|
19.50
|
2,248,200
|
|
|
6/13/2024
|
+0.10 / +0.53%
|
19.30
|
19.40
|
18.90
|
19.10
|
19.10
|
19.10
|
646,400
|
|
|
6/12/2024
|
-0.30 / -1.55%
|
19.00
|
19.50
|
18.60
|
19.10
|
19.00
|
19.10
|
419,100
|
|
|
6/11/2024
|
+0.80 / +4.28%
|
19.10
|
20.40
|
19.00
|
19.50
|
19.40
|
19.50
|
650,400
|
|
|
6/10/2024
|
-0.50 / -2.55%
|
19.70
|
20.00
|
18.10
|
19.10
|
18.70
|
19.10
|
1,323,400
|
|
|
6/7/2024
|
+0.90 / +4.84%
|
21.00
|
21.00
|
18.60
|
19.50
|
19.60
|
19.50
|
1,159,000
|
|
|
6/6/2024
|
+2.00 / +12.05%
|
17.20
|
19.00
|
16.90
|
18.60
|
18.60
|
18.60
|
1,959,000
|
|
|
6/5/2024
|
+2.10 / +14.38%
|
15.20
|
16.70
|
15.20
|
16.70
|
16.60
|
16.70
|
553,500
|
|
|
6/4/2024
|
+1.90 / +14.50%
|
13.20
|
15.00
|
13.20
|
15.00
|
14.60
|
15.00
|
721,400
|
|
|
6/3/2024
|
+0.80 / +6.45%
|
12.50
|
13.40
|
12.40
|
13.20
|
13.10
|
13.20
|
399,500
|
|
|
5/31/2024
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.10
|
12.40
|
12.40
|
12.40
|
160,200
|
|
|
5/30/2024
|
-0.40 / -3.10%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.60
|
12.50
|
164,600
|
|
|
5/29/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.80
|
12.90
|
12.90
|
12.90
|
166,200
|
|
|
5/28/2024
|
+0.40 / +3.15%
|
13.00
|
13.30
|
12.60
|
13.10
|
12.90
|
13.10
|
145,700
|
|
|
5/27/2024
|
-0.10 / -0.73%
|
13.60
|
13.70
|
13.10
|
13.60
|
13.40
|
12.89
|
236,900
|
|
|
5/24/2024
|
-0.20 / -1.45%
|
14.20
|
14.30
|
13.20
|
13.60
|
13.70
|
12.89
|
320,800
|
|
|
5/23/2024
|
+1.10 / +8.40%
|
13.30
|
14.20
|
13.20
|
14.20
|
13.80
|
13.46
|
558,400
|
|
|
5/22/2024
|
+0.10 / +0.76%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.10
|
12.51
|
225,600
|
|
|
5/21/2024
|
-0.40 / -2.96%
|
13.60
|
13.60
|
12.90
|
13.10
|
13.10
|
12.42
|
356,600
|
|
|
5/20/2024
|
0.00 / 0.00%
|
13.40
|
13.90
|
13.20
|
13.40
|
13.50
|
12.70
|
277,000
|
|
|
5/17/2024
|
-0.40 / -2.92%
|
13.70
|
13.90
|
12.90
|
13.30
|
13.40
|
12.61
|
359,200
|
|
|
5/16/2024
|
-0.50 / -3.55%
|
14.10
|
14.10
|
13.40
|
13.60
|
13.70
|
12.89
|
425,800
|
|
|
5/15/2024
|
-0.20 / -1.42%
|
14.10
|
14.60
|
13.90
|
13.90
|
14.10
|
13.17
|
348,400
|
|
|
5/14/2024
|
0.00 / 0.00%
|
14.50
|
14.80
|
13.70
|
14.30
|
14.10
|
13.55
|
339,600
|
|
|
5/13/2024
|
+1.00 / +7.41%
|
13.70
|
14.80
|
13.70
|
14.50
|
14.30
|
13.74
|
516,600
|
|
|