Closing price on 8/17/2020
|
|
Open |
8.30 |
High |
8.30 |
Low |
8.20 |
Volume |
36,500 |
Split-adjusted Price |
4.48 |
|
|
TTN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2020
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.24
|
4.48
|
36,500
|
|
8/14/2020
|
+0.60 / +7.69%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.26
|
4.59
|
187,600
|
|
8/13/2020
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.82
|
4.26
|
116,000
|
|
8/12/2020
|
+0.20 / +2.63%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.72
|
4.26
|
13,400
|
|
8/11/2020
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.67
|
4.15
|
22,700
|
|
8/10/2020
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.68
|
4.20
|
30,700
|
|
8/7/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.64
|
4.15
|
35,700
|
|
8/6/2020
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.56
|
4.15
|
15,100
|
|
8/5/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.65
|
4.20
|
26,000
|
|
8/4/2020
|
+0.10 / +1.32%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.70
|
4.20
|
13,400
|
|
8/3/2020
|
+0.20 / +2.70%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.59
|
4.15
|
33,300
|
|
7/31/2020
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.36
|
4.04
|
15,200
|
|
7/30/2020
|
+0.30 / +4.23%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.31
|
4.04
|
3,700
|
|
7/29/2020
|
-0.50 / -6.58%
|
7.60
|
7.60
|
6.50
|
7.10
|
7.00
|
3.88
|
155,300
|
|
7/28/2020
|
+0.20 / +2.70%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.57
|
4.15
|
20,800
|
|
7/27/2020
|
-0.50 / -6.33%
|
7.80
|
7.80
|
7.30
|
7.40
|
7.47
|
4.04
|
104,700
|
|
7/24/2020
|
-0.20 / -2.47%
|
8.30
|
8.30
|
7.80
|
7.90
|
7.93
|
4.31
|
73,200
|
|
7/23/2020
|
-0.10 / -1.22%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.19
|
4.42
|
18,900
|
|
7/22/2020
|
+0.10 / +1.23%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.27
|
4.48
|
89,000
|
|
7/21/2020
|
+0.20 / +2.53%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.05
|
4.42
|
51,800
|
|
7/20/2020
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
4.31
|
12,700
|
|
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
|
|
|