|
Closing price on 7/14/2026
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.90 |
| Volume |
9,500 |
| Split-adjusted Price |
13.20 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2026
|
+0.20 / +1.54%
|
13.00
|
13.20
|
12.90
|
13.20
|
13.00
|
13.20
|
9,500
|
|
|
7/13/2026
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.00
|
13.00
|
18,300
|
|
|
7/10/2026
|
-0.10 / -0.74%
|
13.60
|
13.60
|
12.90
|
13.40
|
13.20
|
13.40
|
24,400
|
|
|
7/9/2026
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.20
|
13.40
|
13.50
|
13.40
|
11,100
|
|
|
7/8/2026
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.50
|
13.50
|
9,700
|
|
|
7/7/2026
|
-0.20 / -1.45%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
13.60
|
11,500
|
|
|
7/6/2026
|
-0.10 / -0.72%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.80
|
13.70
|
9,800
|
|
|
7/3/2026
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
13.80
|
17,800
|
|
|
7/2/2026
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
13.90
|
12,600
|
|
|
7/1/2026
|
+0.30 / +2.19%
|
13.80
|
14.00
|
13.70
|
14.00
|
13.90
|
14.00
|
17,500
|
|
|
6/30/2026
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.70
|
13.80
|
8,000
|
|
|
6/29/2026
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.50
|
13.70
|
13.70
|
13.70
|
24,100
|
|
|
6/26/2026
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.78
|
14.00
|
8,800
|
|
|
6/25/2026
|
+0.10 / +0.72%
|
14.30
|
14.80
|
13.90
|
14.00
|
14.10
|
14.00
|
43,200
|
|
|
6/24/2026
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
13.90
|
40,500
|
|
|
6/23/2026
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.01
|
13.99
|
21,000
|
|
|
6/22/2026
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.80
|
14.80
|
15.00
|
13.81
|
27,900
|
|
|
6/19/2026
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.90
|
14.90
|
15.00
|
13.90
|
30,100
|
|
|
6/18/2026
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
13.99
|
39,700
|
|
|
6/17/2026
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
13.99
|
22,600
|
|
|
6/16/2026
|
+0.10 / +0.68%
|
14.90
|
15.10
|
14.80
|
14.90
|
15.00
|
13.90
|
22,700
|
|
|
6/15/2026
|
+0.40 / +2.76%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.80
|
13.90
|
19,300
|
|
|
6/12/2026
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.50
|
13.62
|
4,200
|
|
|
6/11/2026
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.50
|
13.43
|
11,600
|
|
|
6/10/2026
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.50
|
13.62
|
4,500
|
|
|
6/9/2026
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.40
|
13.34
|
14,400
|
|
|
6/8/2026
|
-0.10 / -0.68%
|
14.30
|
14.80
|
14.00
|
14.50
|
14.50
|
13.53
|
20,200
|
|
|
6/5/2026
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
13.62
|
16,800
|
|
|
6/4/2026
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
13.62
|
9,300
|
|
|
6/3/2026
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.60
|
13.62
|
20,100
|
|
|