|
Closing price on 8/18/2017
|
|
| Open |
4.30 |
| High |
4.30 |
| Low |
4.30 |
| Volume |
0 |
| Split-adjusted Price |
2.23 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.23
|
0
|
|
|
8/17/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.23
|
0
|
|
|
8/16/2017
|
-0.20 / -4.44%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.23
|
200
|
|
|
8/15/2017
|
-0.50 / -10.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
11,800
|
|
|
8/14/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.60
|
0
|
|
|
8/11/2017
|
+0.50 / +11.11%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.99
|
2.60
|
5,100
|
|
|
8/10/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
0
|
|
|
8/9/2017
|
+0.30 / +7.14%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
4,200
|
|
|
8/8/2017
|
-0.40 / -8.70%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
500
|
|
|
8/7/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
2,000
|
|
|
8/4/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
0
|
|
|
8/3/2017
|
+0.50 / +12.20%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
3,000
|
|
|
8/2/2017
|
-0.60 / -12.77%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.13
|
3,200
|
|
|
8/1/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.44
|
0
|
|
|
7/31/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.44
|
0
|
|
|
7/28/2017
|
+0.60 / +14.63%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.65
|
2.44
|
3,000
|
|
|
7/27/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.13
|
800
|
|
|
7/26/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.13
|
0
|
|
|
7/25/2017
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.13
|
6,100
|
|
|
7/24/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
200
|
|
|
7/21/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
0
|
|
|
7/20/2017
|
-0.40 / -8.70%
|
4.90
|
4.90
|
4.20
|
4.20
|
4.24
|
2.18
|
1,800
|
|
|
7/19/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
0
|
|
|
7/18/2017
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
100
|
|
|
7/17/2017
|
+0.30 / +7.14%
|
4.30
|
4.50
|
4.20
|
4.50
|
4.21
|
2.34
|
5,000
|
|
|
7/14/2017
|
0.00 / 0.00%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.20
|
2.34
|
400
|
|
|
7/13/2017
|
-0.10 / -2.17%
|
4.40
|
4.50
|
4.10
|
4.50
|
4.41
|
2.34
|
5,000
|
|
|
7/12/2017
|
-0.40 / -8.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
700
|
|
|
7/11/2017
|
+0.40 / +8.70%
|
5.00
|
5.00
|
4.20
|
5.00
|
4.66
|
2.60
|
500
|
|
|
7/10/2017
|
-0.80 / -14.81%
|
5.10
|
5.30
|
4.60
|
4.60
|
4.76
|
2.39
|
4,900
|
|
|