|
Closing price on 8/5/2022
|
|
| Open |
12.90 |
| High |
13.20 |
| Low |
12.70 |
| Volume |
77,700 |
| Split-adjusted Price |
10.86 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
+0.10 / +0.78%
|
12.90
|
13.20
|
12.70
|
13.00
|
12.90
|
10.86
|
77,700
|
|
|
8/4/2022
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
13.00
|
12.90
|
10.86
|
51,400
|
|
|
8/3/2022
|
+0.30 / +2.33%
|
12.90
|
13.30
|
12.50
|
13.20
|
13.00
|
11.02
|
54,200
|
|
|
8/2/2022
|
-0.20 / -1.52%
|
13.40
|
13.50
|
12.60
|
13.00
|
12.90
|
10.86
|
62,800
|
|
|
8/1/2022
|
+1.30 / +10.74%
|
12.30
|
13.60
|
12.10
|
13.40
|
13.20
|
11.19
|
87,000
|
|
|
7/29/2022
|
+1.40 / +12.73%
|
11.40
|
12.60
|
11.40
|
12.40
|
12.10
|
10.35
|
80,700
|
|
|
7/28/2022
|
+0.30 / +2.70%
|
11.20
|
11.60
|
10.80
|
11.40
|
11.00
|
9.52
|
263,900
|
|
|
7/27/2022
|
-0.20 / -1.77%
|
11.50
|
11.50
|
10.80
|
11.10
|
11.10
|
9.27
|
17,600
|
|
|
7/26/2022
|
-0.20 / -1.79%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.30
|
9.19
|
19,500
|
|
|
7/25/2022
|
-1.50 / -12.50%
|
12.00
|
12.90
|
10.50
|
10.50
|
11.20
|
8.77
|
254,300
|
|
|
7/22/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.02
|
38,900
|
|
|
7/21/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
10.02
|
4,000
|
|
|
7/20/2022
|
+0.20 / +1.71%
|
12.00
|
12.10
|
11.90
|
11.90
|
12.00
|
9.94
|
5,000
|
|
|
7/19/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
9.77
|
8,400
|
|
|
7/18/2022
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.70
|
9.85
|
19,800
|
|
|
7/15/2022
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.50
|
12.00
|
11.90
|
10.02
|
19,800
|
|
|
7/14/2022
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
12.20
|
12.00
|
10.19
|
413,300
|
|
|
7/13/2022
|
+0.10 / +0.83%
|
12.10
|
12.50
|
12.10
|
12.20
|
12.20
|
10.19
|
4,600
|
|
|
7/12/2022
|
+0.30 / +2.52%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.10
|
10.19
|
3,200
|
|
|
7/11/2022
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.50
|
12.00
|
11.90
|
10.02
|
8,500
|
|
|
7/8/2022
|
+0.50 / +4.20%
|
12.60
|
12.60
|
12.00
|
12.40
|
12.20
|
10.35
|
2,100
|
|
|
7/7/2022
|
+1.30 / +11.21%
|
11.40
|
12.90
|
11.20
|
12.90
|
11.90
|
10.77
|
15,000
|
|
|
7/6/2022
|
-1.30 / -10.24%
|
12.60
|
12.60
|
11.40
|
11.40
|
11.60
|
9.52
|
38,100
|
|
|
7/5/2022
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.70
|
10.52
|
4,400
|
|
|
7/4/2022
|
+0.30 / +2.36%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.90
|
10.86
|
11,200
|
|
|
7/1/2022
|
+0.30 / +2.36%
|
12.60
|
13.00
|
12.50
|
13.00
|
12.70
|
10.86
|
7,700
|
|
|
6/30/2022
|
+0.40 / +3.20%
|
12.60
|
13.00
|
12.20
|
12.90
|
12.70
|
10.77
|
17,600
|
|
|
6/29/2022
|
+0.30 / +2.42%
|
12.80
|
12.80
|
12.30
|
12.70
|
12.50
|
10.61
|
12,700
|
|
|
6/28/2022
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.10
|
13.00
|
12.40
|
10.86
|
57,900
|
|
|
6/27/2022
|
+0.10 / +0.83%
|
12.80
|
12.80
|
12.10
|
12.10
|
12.50
|
10.10
|
16,200
|
|
|