|
Closing price on 7/10/2024
|
|
| Open |
19.80 |
| High |
20.80 |
| Low |
19.70 |
| Volume |
609,400 |
| Split-adjusted Price |
20.20 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2024
|
+0.40 / +2.02%
|
19.80
|
20.80
|
19.70
|
20.20
|
20.20
|
20.20
|
609,400
|
|
|
7/9/2024
|
-0.70 / -3.41%
|
20.60
|
20.60
|
19.50
|
19.80
|
19.80
|
19.80
|
863,100
|
|
|
7/8/2024
|
-0.30 / -1.44%
|
20.90
|
21.00
|
20.10
|
20.60
|
20.50
|
20.60
|
545,400
|
|
|
7/5/2024
|
+0.50 / +2.46%
|
20.70
|
21.40
|
20.30
|
20.80
|
20.90
|
20.80
|
646,000
|
|
|
7/4/2024
|
+1.10 / +5.64%
|
19.80
|
20.90
|
19.70
|
20.60
|
20.30
|
20.60
|
635,100
|
|
|
7/3/2024
|
-0.20 / -1.02%
|
19.60
|
20.10
|
19.30
|
19.40
|
19.50
|
19.40
|
345,100
|
|
|
7/2/2024
|
-0.40 / -1.99%
|
20.10
|
20.40
|
19.20
|
19.70
|
19.60
|
19.70
|
514,600
|
|
|
7/1/2024
|
+0.30 / +1.52%
|
19.50
|
20.80
|
19.50
|
20.10
|
20.10
|
20.10
|
580,100
|
|
|
6/28/2024
|
-2.00 / -9.30%
|
20.30
|
20.50
|
19.00
|
19.50
|
19.80
|
19.50
|
1,111,400
|
|
|
6/27/2024
|
-2.40 / -10.57%
|
22.70
|
22.70
|
20.30
|
20.30
|
21.50
|
20.30
|
807,400
|
|
|
6/26/2024
|
+0.80 / +3.62%
|
22.80
|
23.50
|
22.00
|
22.90
|
22.70
|
22.90
|
532,000
|
|
|
6/25/2024
|
-2.60 / -10.44%
|
24.90
|
25.00
|
21.20
|
22.30
|
22.10
|
22.30
|
1,285,600
|
|
|
6/24/2024
|
+1.30 / +5.53%
|
25.20
|
26.90
|
23.30
|
24.80
|
24.90
|
24.80
|
2,083,100
|
|
|
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
|
|
|