|
Closing price on 8/5/2019
|
|
| Open |
13.40 |
| High |
14.80 |
| Low |
13.10 |
| Volume |
270,100 |
| Split-adjusted Price |
7.01 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2019
|
+1.10 / +8.40%
|
13.40
|
14.80
|
13.10
|
14.20
|
14.23
|
7.01
|
270,100
|
|
|
8/2/2019
|
+0.40 / +3.08%
|
13.80
|
13.80
|
12.50
|
13.40
|
13.13
|
6.61
|
100,700
|
|
|
8/1/2019
|
+0.60 / +4.84%
|
12.50
|
13.20
|
12.20
|
13.00
|
12.74
|
6.42
|
22,000
|
|
|
7/31/2019
|
-0.60 / -4.62%
|
12.90
|
13.00
|
11.90
|
12.40
|
12.35
|
6.12
|
116,500
|
|
|
7/30/2019
|
-0.90 / -6.47%
|
14.00
|
14.00
|
12.60
|
13.00
|
13.23
|
6.42
|
155,900
|
|
|
7/29/2019
|
-0.40 / -2.80%
|
14.20
|
14.20
|
13.80
|
13.90
|
13.92
|
6.86
|
81,900
|
|
|
7/26/2019
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.26
|
7.01
|
66,100
|
|
|
7/25/2019
|
-0.10 / -0.68%
|
14.50
|
14.80
|
14.20
|
14.50
|
14.58
|
7.16
|
71,000
|
|
|
7/24/2019
|
+0.40 / +2.82%
|
14.20
|
14.80
|
14.10
|
14.60
|
14.48
|
7.21
|
92,900
|
|
|
7/23/2019
|
-0.60 / -4.05%
|
14.50
|
14.60
|
14.00
|
14.20
|
14.28
|
7.01
|
136,100
|
|
|
7/22/2019
|
+0.90 / +6.47%
|
13.90
|
15.50
|
13.30
|
14.80
|
14.48
|
7.31
|
384,600
|
|
|
7/19/2019
|
+0.30 / +2.21%
|
13.70
|
14.20
|
13.70
|
13.90
|
13.92
|
6.86
|
103,100
|
|
|
7/18/2019
|
-0.10 / -0.73%
|
13.40
|
13.70
|
13.10
|
13.60
|
13.57
|
6.71
|
55,800
|
|
|
7/17/2019
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.20
|
13.70
|
13.50
|
6.76
|
59,500
|
|
|
7/16/2019
|
-0.50 / -3.50%
|
14.20
|
14.30
|
13.80
|
13.80
|
13.93
|
6.81
|
71,800
|
|
|
7/15/2019
|
+0.70 / +5.15%
|
13.90
|
14.30
|
13.70
|
14.30
|
14.10
|
7.06
|
162,300
|
|
|
7/12/2019
|
+0.60 / +4.51%
|
13.00
|
14.20
|
13.00
|
13.90
|
13.61
|
6.86
|
191,700
|
|
|
7/11/2019
|
+0.60 / +4.72%
|
12.90
|
13.40
|
12.70
|
13.30
|
13.02
|
6.57
|
60,210
|
|
|
7/10/2019
|
-0.50 / -3.79%
|
13.40
|
13.40
|
12.70
|
12.70
|
12.90
|
6.27
|
34,200
|
|
|
7/9/2019
|
+0.70 / +5.60%
|
12.50
|
14.00
|
12.50
|
13.20
|
13.49
|
6.52
|
165,000
|
|
|
7/8/2019
|
0.00 / 0.00%
|
12.30
|
12.90
|
12.00
|
12.50
|
12.43
|
6.17
|
39,900
|
|
|
7/5/2019
|
-0.50 / -3.94%
|
12.70
|
12.80
|
12.20
|
12.20
|
12.48
|
6.02
|
40,600
|
|
|
7/4/2019
|
+0.20 / +1.60%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.71
|
6.27
|
67,400
|
|
|
7/3/2019
|
-0.30 / -2.34%
|
12.90
|
13.00
|
12.30
|
12.50
|
12.68
|
6.17
|
26,500
|
|
|
7/2/2019
|
-0.30 / -2.29%
|
13.10
|
13.30
|
12.70
|
12.80
|
12.93
|
6.32
|
26,200
|
|
|
7/1/2019
|
+1.40 / +11.97%
|
11.70
|
13.40
|
11.70
|
13.10
|
13.09
|
6.47
|
166,000
|
|
|
6/28/2019
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.80
|
11.69
|
5.83
|
7,600
|
|
|
6/27/2019
|
-0.10 / -0.84%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.54
|
5.83
|
26,400
|
|
|
6/26/2019
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.90
|
11.90
|
12.00
|
5.87
|
7,500
|
|
|
6/25/2019
|
-0.50 / -4.00%
|
12.20
|
12.50
|
12.00
|
12.00
|
12.12
|
5.92
|
50,900
|
|
|