Closing price on 7/17/2020
|
|
Open |
7.90 |
High |
8.00 |
Low |
7.80 |
Volume |
31,700 |
Split-adjusted Price |
4.31 |
|
|
TTN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2020
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.86
|
4.31
|
31,700
|
|
7/16/2020
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.97
|
4.31
|
12,300
|
|
7/15/2020
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.03
|
4.42
|
23,300
|
|
7/14/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.96
|
4.37
|
7,600
|
|
7/13/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.96
|
4.37
|
18,100
|
|
7/10/2020
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.37
|
11,200
|
|
7/9/2020
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.01
|
4.42
|
3,200
|
|
7/8/2020
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
4.37
|
11,400
|
|
7/7/2020
|
-0.10 / -1.22%
|
8.30
|
8.40
|
8.00
|
8.10
|
8.18
|
4.42
|
59,400
|
|
7/6/2020
|
+0.40 / +5.13%
|
7.80
|
8.90
|
7.70
|
8.20
|
8.18
|
4.48
|
132,400
|
|
7/3/2020
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.82
|
4.26
|
4,300
|
|
7/2/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.80
|
4.20
|
1,200
|
|
7/1/2020
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.66
|
4.20
|
2,800
|
|
6/30/2020
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.68
|
4.20
|
5,400
|
|
6/29/2020
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.71
|
4.26
|
16,500
|
|
6/26/2020
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
7.80
|
7.90
|
4.26
|
26,900
|
|
6/25/2020
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.26
|
7,900
|
|
6/24/2020
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.95
|
4.31
|
20,300
|
|
6/23/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.94
|
4.31
|
10,000
|
|
6/22/2020
|
+0.10 / +1.28%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.96
|
4.31
|
20,500
|
|
6/19/2020
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.70
|
8.00
|
7.77
|
4.37
|
56,300
|
|
6/18/2020
|
+0.10 / +1.30%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.75
|
4.26
|
26,500
|
|
6/17/2020
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.72
|
4.20
|
48,300
|
|
6/16/2020
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.91
|
4.31
|
20,500
|
|
6/15/2020
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.85
|
4.26
|
49,200
|
|
6/12/2020
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.93
|
4.31
|
63,500
|
|
6/11/2020
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.21
|
4.42
|
55,300
|
|
6/10/2020
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.10
|
4.48
|
23,800
|
|
6/9/2020
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.21
|
4.42
|
55,600
|
|
6/8/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
4.48
|
40,200
|
|
|