|
Closing price on 7/8/2020
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
11,400 |
| Split-adjusted Price |
4.37 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/5/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.17
|
4.48
|
31,400
|
|
|
6/4/2020
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
4.48
|
83,000
|
|
|
6/3/2020
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.29
|
4.59
|
32,300
|
|
|
6/2/2020
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.33
|
4.48
|
97,200
|
|
|
6/1/2020
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.48
|
4.64
|
123,700
|
|
|
5/29/2020
|
-0.10 / -1.20%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.28
|
4.48
|
49,000
|
|
|
5/28/2020
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.25
|
4.53
|
62,100
|
|
|