|
Closing price on 6/22/2023
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
32,000 |
| Split-adjusted Price |
8.25 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2023
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
8.25
|
32,000
|
|
|
6/21/2023
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.30
|
8.25
|
44,900
|
|
|
6/20/2023
|
+0.10 / +1.08%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.30
|
8.25
|
37,700
|
|
|
6/19/2023
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.30
|
8.25
|
25,500
|
|
|
6/16/2023
|
-0.30 / -3.09%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.50
|
8.25
|
62,300
|
|
|
6/15/2023
|
-0.10 / -1.04%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.70
|
8.33
|
46,000
|
|
|
6/14/2023
|
+0.30 / +3.19%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.60
|
8.51
|
33,700
|
|
|
6/13/2023
|
+0.30 / +3.26%
|
9.30
|
9.80
|
9.20
|
9.50
|
9.40
|
8.33
|
88,000
|
|
|
6/12/2023
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.20
|
8.16
|
24,600
|
|
|
6/9/2023
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
8.16
|
19,100
|
|
|
6/8/2023
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
8.07
|
61,200
|
|
|
6/7/2023
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
8.16
|
162,900
|
|
|
6/6/2023
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
8.25
|
31,000
|
|
|
6/5/2023
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.40
|
9.40
|
8.25
|
162,600
|
|
|
6/2/2023
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.40
|
8.33
|
57,300
|
|
|
6/1/2023
|
+0.50 / +5.56%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.30
|
8.33
|
191,300
|
|
|
5/31/2023
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.00
|
8.07
|
74,100
|
|
|
5/30/2023
|
+0.10 / +1.12%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
7.89
|
170,400
|
|
|
5/29/2023
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.90
|
7.89
|
57,000
|
|
|
5/26/2023
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
7.63
|
159,000
|
|
|
5/25/2023
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
7.63
|
23,900
|
|
|
5/24/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
7.54
|
149,700
|
|
|
5/23/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
7.54
|
15,800
|
|
|
5/22/2023
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
7.46
|
147,200
|
|
|
5/19/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
7.54
|
28,400
|
|
|
5/18/2023
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.60
|
7.63
|
151,900
|
|
|
5/17/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.60
|
7.63
|
36,700
|
|
|
5/16/2023
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.70
|
7.54
|
25,800
|
|
|
5/15/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
7.81
|
21,400
|
|
|
5/12/2023
|
+0.20 / +2.30%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
7.81
|
35,100
|
|
|