Closing price on 6/5/2020
|
|
Open |
8.10 |
High |
8.20 |
Low |
8.00 |
Volume |
31,400 |
Split-adjusted Price |
4.48 |
|
|
TTN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.17
|
4.48
|
31,400
|
|
6/4/2020
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
4.48
|
83,000
|
|
6/3/2020
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.29
|
4.59
|
32,300
|
|
6/2/2020
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.33
|
4.48
|
97,200
|
|
6/1/2020
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.48
|
4.64
|
123,700
|
|
5/29/2020
|
-0.10 / -1.20%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.28
|
4.48
|
49,000
|
|
5/28/2020
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.25
|
4.53
|
62,100
|
|
5/27/2020
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.10
|
8.20
|
8.35
|
4.48
|
104,500
|
|
5/26/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.10
|
4.48
|
63,800
|
|
5/25/2020
|
+0.20 / +2.50%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.20
|
4.48
|
75,000
|
|
5/22/2020
|
-0.20 / -2.44%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
4.37
|
44,000
|
|
5/21/2020
|
+0.40 / +5.13%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.07
|
4.48
|
86,500
|
|
5/20/2020
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.87
|
4.26
|
93,700
|
|
5/19/2020
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.79
|
4.31
|
55,200
|
|
5/18/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.82
|
4.26
|
11,600
|
|
5/15/2020
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.82
|
4.26
|
29,600
|
|
5/14/2020
|
+0.10 / +1.28%
|
7.80
|
8.20
|
7.70
|
7.90
|
7.93
|
4.31
|
117,300
|
|
5/13/2020
|
+0.20 / +2.63%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.60
|
4.26
|
49,200
|
|
5/12/2020
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.60
|
4.15
|
51,300
|
|
5/11/2020
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.66
|
4.20
|
64,200
|
|
5/8/2020
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.65
|
4.20
|
39,200
|
|
5/7/2020
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.59
|
4.20
|
38,800
|
|
5/6/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.62
|
4.15
|
52,800
|
|
5/5/2020
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.62
|
4.15
|
29,300
|
|
5/4/2020
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.74
|
4.20
|
41,700
|
|
4/29/2020
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.76
|
4.26
|
33,500
|
|
4/28/2020
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.85
|
4.31
|
26,100
|
|
4/27/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.97
|
4.37
|
22,200
|
|
4/24/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
4.37
|
50,700
|
|
4/23/2020
|
+0.10 / +1.27%
|
8.00
|
8.40
|
7.80
|
8.00
|
7.99
|
4.37
|
62,000
|
|
|