Closing price on 7/15/2021
|
|
Open |
11.80 |
High |
12.10 |
Low |
11.70 |
Volume |
28,400 |
Split-adjusted Price |
7.34 |
|
|
TTN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2021
|
+0.40 / +3.45%
|
11.80
|
12.10
|
11.70
|
12.00
|
11.90
|
7.34
|
28,400
|
|
7/14/2021
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.60
|
7.16
|
14,900
|
|
7/13/2021
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.60
|
7.16
|
20,200
|
|
7/12/2021
|
-0.60 / -5.04%
|
11.80
|
11.90
|
11.20
|
11.30
|
11.50
|
6.91
|
43,300
|
|
7/9/2021
|
-0.10 / -0.83%
|
12.00
|
12.30
|
11.70
|
11.90
|
11.90
|
7.28
|
18,300
|
|
7/8/2021
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.04
|
7.34
|
6,700
|
|
7/7/2021
|
-0.10 / -0.81%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.10
|
7.46
|
21,800
|
|
7/6/2021
|
-0.20 / -1.63%
|
12.30
|
12.60
|
12.10
|
12.10
|
12.30
|
7.40
|
16,000
|
|
7/5/2021
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.30
|
7.52
|
13,800
|
|
7/2/2021
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.40
|
7.58
|
12,800
|
|
7/1/2021
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.50
|
7.65
|
24,000
|
|
6/30/2021
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.60
|
7.65
|
7,300
|
|
6/29/2021
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.60
|
7.71
|
8,600
|
|
6/28/2021
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.50
|
7.58
|
18,800
|
|
6/25/2021
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.50
|
7.65
|
10,400
|
|
6/24/2021
|
-0.20 / -1.59%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.60
|
7.58
|
8,300
|
|
6/23/2021
|
-0.40 / -3.13%
|
11.40
|
12.70
|
11.40
|
12.40
|
12.60
|
7.58
|
35,600
|
|
6/22/2021
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.80
|
7.83
|
26,600
|
|
6/21/2021
|
-0.20 / -1.53%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
7.89
|
18,900
|
|
6/18/2021
|
+0.20 / +1.55%
|
12.90
|
13.20
|
12.90
|
13.10
|
13.10
|
8.01
|
29,300
|
|
6/17/2021
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.90
|
7.89
|
37,800
|
|
6/16/2021
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.40
|
12.50
|
12.70
|
7.65
|
70,400
|
|
6/15/2021
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.50
|
7.77
|
33,800
|
|
6/14/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
7.71
|
6,600
|
|
6/11/2021
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.60
|
7.65
|
26,300
|
|
6/10/2021
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.50
|
7.71
|
15,100
|
|
6/9/2021
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
7.65
|
17,100
|
|
6/8/2021
|
-0.20 / -1.60%
|
12.50
|
12.70
|
12.30
|
12.30
|
12.40
|
7.52
|
17,700
|
|
6/7/2021
|
-0.20 / -1.59%
|
12.60
|
12.80
|
12.40
|
12.40
|
12.55
|
7.58
|
22,800
|
|
6/4/2021
|
+0.30 / +2.42%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.60
|
7.77
|
30,000
|
|
|