|
Closing price on 8/28/2023
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
37,300 |
| Split-adjusted Price |
7.87 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
7.87
|
37,300
|
|
|
8/25/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
7.87
|
39,100
|
|
|
8/24/2023
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
7.87
|
44,900
|
|
|
8/23/2023
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
7.87
|
69,500
|
|
|
8/22/2023
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.20
|
7.77
|
74,900
|
|
|
8/21/2023
|
-0.20 / -2.35%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.20
|
7.87
|
96,000
|
|
|
8/18/2023
|
-0.90 / -10.11%
|
8.90
|
8.90
|
8.00
|
8.00
|
8.50
|
7.58
|
219,400
|
|
|
8/17/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
8.44
|
89,800
|
|
|
8/16/2023
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.90
|
8.44
|
118,400
|
|
|
8/15/2023
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.10
|
8.62
|
120,900
|
|
|
8/14/2023
|
+0.40 / +4.49%
|
9.00
|
9.40
|
8.80
|
9.30
|
9.10
|
8.81
|
290,300
|
|
|
8/11/2023
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.90
|
8.34
|
64,900
|
|
|
8/10/2023
|
+0.20 / +2.30%
|
8.80
|
9.10
|
8.80
|
8.90
|
9.00
|
8.44
|
282,800
|
|
|
8/9/2023
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.70
|
8.44
|
225,400
|
|
|
8/8/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
8.06
|
118,200
|
|
|
8/7/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
8.15
|
67,500
|
|
|
8/4/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.50
|
8.15
|
84,400
|
|
|
8/3/2023
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.60
|
8.06
|
86,500
|
|
|
8/2/2023
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
8.25
|
57,000
|
|
|
8/1/2023
|
+0.10 / +1.15%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
8.34
|
144,000
|
|
|
7/31/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.70
|
8.34
|
50,800
|
|
|
7/28/2023
|
+0.30 / +3.53%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.80
|
8.34
|
68,100
|
|
|
7/27/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
8.06
|
82,800
|
|
|
7/26/2023
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.50
|
8.15
|
65,200
|
|
|
7/25/2023
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.15
|
87,000
|
|
|
7/24/2023
|
+0.20 / +2.41%
|
8.40
|
8.60
|
8.20
|
8.50
|
8.40
|
8.06
|
127,800
|
|
|
7/21/2023
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.30
|
7.96
|
101,500
|
|
|
7/20/2023
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.20
|
7.87
|
96,100
|
|
|
7/19/2023
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.40
|
8.06
|
38,900
|
|
|
7/18/2023
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
8.06
|
48,900
|
|
|