|
Closing price on 7/29/2019
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
81,900 |
| Split-adjusted Price |
7.22 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2019
|
-0.40 / -2.80%
|
14.20
|
14.20
|
13.80
|
13.90
|
13.92
|
7.22
|
81,900
|
|
|
7/26/2019
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.26
|
7.38
|
66,100
|
|
|
7/25/2019
|
-0.10 / -0.68%
|
14.50
|
14.80
|
14.20
|
14.50
|
14.58
|
7.53
|
71,000
|
|
|
7/24/2019
|
+0.40 / +2.82%
|
14.20
|
14.80
|
14.10
|
14.60
|
14.48
|
7.59
|
92,900
|
|
|
7/23/2019
|
-0.60 / -4.05%
|
14.50
|
14.60
|
14.00
|
14.20
|
14.28
|
7.38
|
136,100
|
|
|
7/22/2019
|
+0.90 / +6.47%
|
13.90
|
15.50
|
13.30
|
14.80
|
14.48
|
7.69
|
384,600
|
|
|
7/19/2019
|
+0.30 / +2.21%
|
13.70
|
14.20
|
13.70
|
13.90
|
13.92
|
7.22
|
103,100
|
|
|
7/18/2019
|
-0.10 / -0.73%
|
13.40
|
13.70
|
13.10
|
13.60
|
13.57
|
7.07
|
55,800
|
|
|
7/17/2019
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.20
|
13.70
|
13.50
|
7.12
|
59,500
|
|
|
7/16/2019
|
-0.50 / -3.50%
|
14.20
|
14.30
|
13.80
|
13.80
|
13.93
|
7.17
|
71,800
|
|
|
7/15/2019
|
+0.70 / +5.15%
|
13.90
|
14.30
|
13.70
|
14.30
|
14.10
|
7.43
|
162,300
|
|
|
7/12/2019
|
+0.60 / +4.51%
|
13.00
|
14.20
|
13.00
|
13.90
|
13.61
|
7.22
|
191,700
|
|
|
7/11/2019
|
+0.60 / +4.72%
|
12.90
|
13.40
|
12.70
|
13.30
|
13.02
|
6.91
|
60,210
|
|
|
7/10/2019
|
-0.50 / -3.79%
|
13.40
|
13.40
|
12.70
|
12.70
|
12.90
|
6.60
|
34,200
|
|
|
7/9/2019
|
+0.70 / +5.60%
|
12.50
|
14.00
|
12.50
|
13.20
|
13.49
|
6.86
|
165,000
|
|
|
7/8/2019
|
0.00 / 0.00%
|
12.30
|
12.90
|
12.00
|
12.50
|
12.43
|
6.50
|
39,900
|
|
|
7/5/2019
|
-0.50 / -3.94%
|
12.70
|
12.80
|
12.20
|
12.20
|
12.48
|
6.34
|
40,600
|
|
|
7/4/2019
|
+0.20 / +1.60%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.71
|
6.60
|
67,400
|
|
|
7/3/2019
|
-0.30 / -2.34%
|
12.90
|
13.00
|
12.30
|
12.50
|
12.68
|
6.50
|
26,500
|
|
|
7/2/2019
|
-0.30 / -2.29%
|
13.10
|
13.30
|
12.70
|
12.80
|
12.93
|
6.65
|
26,200
|
|
|
7/1/2019
|
+1.40 / +11.97%
|
11.70
|
13.40
|
11.70
|
13.10
|
13.09
|
6.81
|
166,000
|
|
|
6/28/2019
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.80
|
11.69
|
6.13
|
7,600
|
|
|
6/27/2019
|
-0.10 / -0.84%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.54
|
6.13
|
26,400
|
|
|
6/26/2019
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.90
|
11.90
|
12.00
|
6.18
|
7,500
|
|
|
6/25/2019
|
-0.50 / -4.00%
|
12.20
|
12.50
|
12.00
|
12.00
|
12.12
|
6.24
|
50,900
|
|
|
6/24/2019
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.07
|
6.50
|
15,600
|
|
|
6/21/2019
|
+0.30 / +2.50%
|
13.00
|
13.00
|
11.90
|
12.30
|
12.00
|
6.39
|
18,800
|
|
|
6/20/2019
|
+0.10 / +0.84%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.97
|
6.24
|
34,500
|
|
|
6/19/2019
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.84
|
6.18
|
25,900
|
|
|
6/18/2019
|
-0.50 / -4.07%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.84
|
6.13
|
11,600
|
|
|