Closing price on 7/25/2017
|
|
Open |
4.10 |
High |
4.10 |
Low |
4.10 |
Volume |
6,100 |
Split-adjusted Price |
2.13 |
|
|
TTN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2017
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.13
|
6,100
|
|
7/24/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
200
|
|
7/21/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
0
|
|
7/20/2017
|
-0.40 / -8.70%
|
4.90
|
4.90
|
4.20
|
4.20
|
4.24
|
2.18
|
1,800
|
|
7/19/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
0
|
|
7/18/2017
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
100
|
|
7/17/2017
|
+0.30 / +7.14%
|
4.30
|
4.50
|
4.20
|
4.50
|
4.21
|
2.34
|
5,000
|
|
7/14/2017
|
0.00 / 0.00%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.20
|
2.34
|
400
|
|
7/13/2017
|
-0.10 / -2.17%
|
4.40
|
4.50
|
4.10
|
4.50
|
4.41
|
2.34
|
5,000
|
|
7/12/2017
|
-0.40 / -8.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
700
|
|
7/11/2017
|
+0.40 / +8.70%
|
5.00
|
5.00
|
4.20
|
5.00
|
4.66
|
2.60
|
500
|
|
7/10/2017
|
-0.80 / -14.81%
|
5.10
|
5.30
|
4.60
|
4.60
|
4.76
|
2.39
|
4,900
|
|
7/7/2017
|
+0.60 / +12.50%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
2.81
|
100
|
|
7/6/2017
|
-0.40 / -7.69%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2.49
|
200
|
|
7/5/2017
|
+0.20 / +4.00%
|
5.70
|
5.70
|
5.00
|
5.20
|
5.45
|
2.70
|
4,000
|
|
7/4/2017
|
-0.70 / -12.28%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.60
|
800
|
|
7/3/2017
|
-1.00 / -14.93%
|
7.70
|
7.70
|
5.70
|
5.70
|
5.72
|
2.96
|
8,200
|
|
6/30/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.48
|
0
|
|
6/29/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.48
|
0
|
|
6/28/2017
|
+0.80 / +13.56%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.48
|
100
|
|
6/27/2017
|
+0.40 / +7.27%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.07
|
100
|
|
6/26/2017
|
+0.10 / +1.85%
|
4.70
|
5.50
|
4.60
|
5.50
|
5.25
|
2.86
|
5,200
|
|
6/23/2017
|
-0.80 / -13.79%
|
6.60
|
6.60
|
5.00
|
5.00
|
5.40
|
2.60
|
400
|
|
6/22/2017
|
+0.80 / +16.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.01
|
100
|
|
6/21/2017
|
-0.60 / -10.71%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.06
|
2.60
|
1,400
|
|
6/20/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
2.91
|
500
|
|
6/19/2017
|
+0.70 / +14.29%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
2.91
|
100
|
|
6/16/2017
|
+0.50 / +9.09%
|
6.20
|
6.20
|
4.90
|
6.00
|
4.94
|
3.12
|
6,000
|
|
6/15/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.50
|
5.50
|
5.63
|
2.86
|
900
|
|
6/14/2017
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
2.86
|
300
|
|
|