Closing price on 8/17/2021
|
|
Open |
13.60 |
High |
13.70 |
Low |
13.50 |
Volume |
63,900 |
Split-adjusted Price |
8.32 |
|
|
TTN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2021
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.60
|
8.32
|
63,900
|
|
8/16/2021
|
+0.60 / +4.62%
|
13.10
|
13.80
|
13.00
|
13.60
|
13.60
|
8.32
|
114,900
|
|
8/13/2021
|
+0.20 / +1.54%
|
13.00
|
13.20
|
12.70
|
13.20
|
13.00
|
8.07
|
25,200
|
|
8/12/2021
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.70
|
13.10
|
13.00
|
8.01
|
24,400
|
|
8/11/2021
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.00
|
13.00
|
7.95
|
54,600
|
|
8/10/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
7.95
|
8,900
|
|
8/9/2021
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.00
|
13.00
|
7.95
|
32,400
|
|
8/6/2021
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
7.95
|
23,100
|
|
8/5/2021
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.90
|
7.95
|
14,800
|
|
8/4/2021
|
+0.30 / +2.40%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.80
|
7.83
|
22,600
|
|
8/3/2021
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.50
|
7.77
|
9,100
|
|
8/2/2021
|
+0.30 / +2.44%
|
12.30
|
12.70
|
12.30
|
12.60
|
12.60
|
7.71
|
26,000
|
|
7/30/2021
|
+0.20 / +1.64%
|
12.00
|
12.50
|
11.90
|
12.40
|
12.30
|
7.58
|
25,900
|
|
7/29/2021
|
+0.40 / +3.31%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.20
|
7.65
|
6,800
|
|
7/28/2021
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
7.46
|
7,100
|
|
7/27/2021
|
+0.20 / +1.67%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
7.46
|
15,300
|
|
7/26/2021
|
+0.10 / +0.83%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.00
|
7.40
|
22,500
|
|
7/23/2021
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
7.34
|
6,400
|
|
7/22/2021
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.90
|
7.34
|
20,800
|
|
7/21/2021
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.90
|
7.28
|
10,200
|
|
7/20/2021
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.80
|
12.10
|
11.90
|
7.40
|
18,100
|
|
7/19/2021
|
-0.30 / -2.48%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.90
|
7.22
|
37,300
|
|
7/16/2021
|
+0.20 / +1.68%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
7.40
|
32,700
|
|
7/15/2021
|
+0.40 / +3.45%
|
11.80
|
12.10
|
11.70
|
12.00
|
11.90
|
7.34
|
28,400
|
|
7/14/2021
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.60
|
7.16
|
14,900
|
|
7/13/2021
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.60
|
7.16
|
20,200
|
|
7/12/2021
|
-0.60 / -5.04%
|
11.80
|
11.90
|
11.20
|
11.30
|
11.50
|
6.91
|
43,300
|
|
7/9/2021
|
-0.10 / -0.83%
|
12.00
|
12.30
|
11.70
|
11.90
|
11.90
|
7.28
|
18,300
|
|
7/8/2021
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.04
|
7.34
|
6,700
|
|
7/7/2021
|
-0.10 / -0.81%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.10
|
7.46
|
21,800
|
|
|