|
Closing price on 7/4/2023
|
|
| Open |
8.40 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
64,000 |
| Split-adjusted Price |
8.25 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2023
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.50
|
8.25
|
64,000
|
|
|
7/3/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.40
|
8.06
|
79,900
|
|
|
6/30/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.50
|
8.15
|
129,500
|
|
|
6/29/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.60
|
8.25
|
48,000
|
|
|
6/28/2023
|
+0.20 / +2.35%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
8.25
|
61,800
|
|
|
6/27/2023
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.30
|
8.70
|
8.50
|
8.25
|
138,400
|
|
|
6/26/2023
|
-0.50 / -5.56%
|
8.90
|
8.90
|
8.40
|
8.50
|
8.60
|
8.06
|
151,200
|
|
|
6/23/2023
|
+0.30 / +3.45%
|
9.20
|
9.30
|
8.70
|
9.00
|
9.00
|
8.53
|
62,300
|
|
|
6/22/2023
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
8.25
|
32,000
|
|
|
6/21/2023
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.30
|
8.25
|
44,900
|
|
|
6/20/2023
|
+0.10 / +1.08%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.30
|
8.25
|
37,700
|
|
|
6/19/2023
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.30
|
8.25
|
25,500
|
|
|
6/16/2023
|
-0.30 / -3.09%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.50
|
8.25
|
62,300
|
|
|
6/15/2023
|
-0.10 / -1.04%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.70
|
8.33
|
46,000
|
|
|
6/14/2023
|
+0.30 / +3.19%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.60
|
8.51
|
33,700
|
|
|
6/13/2023
|
+0.30 / +3.26%
|
9.30
|
9.80
|
9.20
|
9.50
|
9.40
|
8.33
|
88,000
|
|
|
6/12/2023
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.20
|
8.16
|
24,600
|
|
|
6/9/2023
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
8.16
|
19,100
|
|
|
6/8/2023
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
8.07
|
61,200
|
|
|
6/7/2023
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
8.16
|
162,900
|
|
|
6/6/2023
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
8.25
|
31,000
|
|
|
6/5/2023
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.40
|
9.40
|
8.25
|
162,600
|
|
|
6/2/2023
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.40
|
8.33
|
57,300
|
|
|
6/1/2023
|
+0.50 / +5.56%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.30
|
8.33
|
191,300
|
|
|
5/31/2023
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.00
|
8.07
|
74,100
|
|
|
5/30/2023
|
+0.10 / +1.12%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
7.89
|
170,400
|
|
|
5/29/2023
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.90
|
7.89
|
57,000
|
|
|
5/26/2023
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
7.63
|
159,000
|
|
|
5/25/2023
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
7.63
|
23,900
|
|
|
5/24/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
7.54
|
149,700
|
|
|