|
Closing price on 6/4/2019
|
|
| Open |
9.50 |
| High |
10.80 |
| Low |
9.50 |
| Volume |
96,600 |
| Split-adjusted Price |
5.61 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2019
|
+1.40 / +14.89%
|
9.50
|
10.80
|
9.50
|
10.80
|
10.54
|
5.61
|
96,600
|
|
|
6/3/2019
|
-0.10 / -1.05%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
4.88
|
8,900
|
|
|
5/31/2019
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.48
|
5.04
|
5,000
|
|
|
5/30/2019
|
+0.30 / +3.23%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.66
|
4.99
|
2,000
|
|
|
5/29/2019
|
-0.40 / -4.12%
|
10.10
|
10.10
|
9.30
|
9.30
|
9.52
|
4.83
|
17,900
|
|
|
5/28/2019
|
+1.00 / +11.49%
|
8.90
|
9.70
|
8.70
|
9.70
|
9.31
|
5.04
|
24,900
|
|
|
5/27/2019
|
+0.30 / +3.57%
|
8.90
|
8.90
|
8.40
|
8.70
|
8.53
|
4.52
|
2,600
|
|
|
5/24/2019
|
-0.10 / -1.18%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.41
|
4.36
|
3,200
|
|
|
5/23/2019
|
+0.20 / +2.41%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.51
|
4.42
|
1,200
|
|
|
5/22/2019
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.32
|
4.31
|
13,200
|
|
|
5/21/2019
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.31
|
4.31
|
13,100
|
|
|
5/20/2019
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.26
|
6,000
|
|
|
5/17/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.42
|
0
|
|
|
5/16/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.42
|
100
|
|
|
5/15/2019
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.26
|
4.42
|
1,000
|
|
|
5/14/2019
|
+0.10 / +1.25%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.06
|
4.21
|
4,200
|
|
|
5/13/2019
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.91
|
4.16
|
14,200
|
|
|
5/10/2019
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.93
|
4.05
|
800
|
|
|
5/9/2019
|
+0.40 / +5.33%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.89
|
4.11
|
2,100
|
|
|
5/8/2019
|
-0.40 / -5.06%
|
7.80
|
7.90
|
7.50
|
7.50
|
7.77
|
3.90
|
15,500
|
|
|
5/7/2019
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.93
|
4.11
|
5,300
|
|
|
5/6/2019
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.01
|
4.16
|
13,500
|
|
|
5/3/2019
|
-0.10 / -1.22%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.18
|
4.21
|
7,800
|
|
|
5/2/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.80
|
8.20
|
7.90
|
4.26
|
4,800
|
|
|
4/26/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.16
|
4.26
|
2,500
|
|
|
4/25/2019
|
-1.30 / -13.68%
|
8.90
|
9.00
|
8.00
|
8.20
|
8.15
|
4.26
|
23,200
|
|
|
4/24/2019
|
+0.50 / +5.56%
|
8.00
|
9.50
|
8.00
|
9.50
|
8.58
|
4.94
|
8,200
|
|
|
4/23/2019
|
-0.80 / -8.16%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.62
|
4.68
|
11,800
|
|
|
4/22/2019
|
-1.70 / -14.78%
|
11.80
|
11.80
|
9.80
|
9.80
|
10.08
|
5.09
|
32,500
|
|
|
4/19/2019
|
+0.80 / +7.48%
|
11.00
|
11.70
|
11.00
|
11.50
|
11.54
|
5.98
|
53,500
|
|
|