|
Closing price on 8/4/2021
|
|
| Open |
12.70 |
| High |
13.00 |
| Low |
12.70 |
| Volume |
22,600 |
| Split-adjusted Price |
7.83 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/6/2021
|
-0.20 / -1.63%
|
12.30
|
12.60
|
12.10
|
12.10
|
12.30
|
7.40
|
16,000
|
|
|
7/5/2021
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.30
|
7.52
|
13,800
|
|
|
7/2/2021
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.40
|
7.58
|
12,800
|
|
|
7/1/2021
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.50
|
7.65
|
24,000
|
|
|
6/30/2021
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.60
|
7.65
|
7,300
|
|
|
6/29/2021
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.60
|
7.71
|
8,600
|
|
|
6/28/2021
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.50
|
7.58
|
18,800
|
|
|
6/25/2021
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.50
|
7.65
|
10,400
|
|
|
6/24/2021
|
-0.20 / -1.59%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.60
|
7.58
|
8,300
|
|
|