|
Closing price on 8/7/2024
|
|
| Open |
14.50 |
| High |
14.90 |
| Low |
14.20 |
| Volume |
248,700 |
| Split-adjusted Price |
14.80 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2024
|
+0.50 / +3.50%
|
14.50
|
14.90
|
14.20
|
14.80
|
14.50
|
14.80
|
248,700
|
|
|
8/6/2024
|
+0.20 / +1.39%
|
14.00
|
14.60
|
13.90
|
14.60
|
14.30
|
14.60
|
217,800
|
|
|
8/5/2024
|
-1.20 / -7.89%
|
15.20
|
15.40
|
13.90
|
14.00
|
14.40
|
14.00
|
409,700
|
|
|
8/2/2024
|
+0.10 / +0.65%
|
15.40
|
15.70
|
14.80
|
15.60
|
15.20
|
15.60
|
275,500
|
|
|
8/1/2024
|
-0.60 / -3.75%
|
15.90
|
16.50
|
14.90
|
15.40
|
15.50
|
15.40
|
479,300
|
|
|
7/31/2024
|
-0.60 / -3.64%
|
16.40
|
16.50
|
15.60
|
15.90
|
16.00
|
15.90
|
307,400
|
|
|
7/30/2024
|
-0.70 / -4.09%
|
17.20
|
17.30
|
16.00
|
16.40
|
16.50
|
16.40
|
448,000
|
|
|
7/29/2024
|
+0.80 / +4.88%
|
16.80
|
17.60
|
16.50
|
17.20
|
17.10
|
17.20
|
391,500
|
|
|
7/26/2024
|
+1.30 / +8.44%
|
15.60
|
16.80
|
15.60
|
16.70
|
16.40
|
16.70
|
556,200
|
|
|
7/25/2024
|
+1.20 / +8.28%
|
14.80
|
15.70
|
14.70
|
15.70
|
15.40
|
15.70
|
406,100
|
|
|
7/24/2024
|
+0.40 / +2.74%
|
14.50
|
15.00
|
14.10
|
15.00
|
14.50
|
15.00
|
435,900
|
|
|
7/23/2024
|
-0.40 / -2.78%
|
14.50
|
15.00
|
14.00
|
14.00
|
14.60
|
14.00
|
321,800
|
|
|
7/22/2024
|
-1.10 / -7.14%
|
15.50
|
15.50
|
14.20
|
14.30
|
14.40
|
14.30
|
328,100
|
|
|
7/19/2024
|
+0.60 / +4.03%
|
15.20
|
15.70
|
14.90
|
15.50
|
15.40
|
15.50
|
268,700
|
|
|
7/18/2024
|
-1.30 / -7.88%
|
16.40
|
16.50
|
14.20
|
15.20
|
14.90
|
15.20
|
689,600
|
|
|
7/17/2024
|
-1.90 / -10.44%
|
17.60
|
17.80
|
15.70
|
16.30
|
16.50
|
16.30
|
720,800
|
|
|
7/16/2024
|
-1.90 / -9.69%
|
19.60
|
19.60
|
16.90
|
17.70
|
18.20
|
17.70
|
1,103,400
|
|
|
7/15/2024
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.30
|
19.60
|
19.60
|
19.60
|
385,800
|
|
|
7/12/2024
|
-0.70 / -3.40%
|
20.50
|
20.50
|
19.70
|
19.90
|
19.90
|
19.90
|
457,200
|
|
|
7/11/2024
|
+0.20 / +0.99%
|
20.20
|
21.40
|
20.20
|
20.40
|
20.60
|
20.40
|
476,000
|
|
|
7/10/2024
|
+0.40 / +2.02%
|
19.80
|
20.80
|
19.70
|
20.20
|
20.20
|
20.20
|
609,400
|
|
|
7/9/2024
|
-0.70 / -3.41%
|
20.60
|
20.60
|
19.50
|
19.80
|
19.80
|
19.80
|
863,100
|
|
|
7/8/2024
|
-0.30 / -1.44%
|
20.90
|
21.00
|
20.10
|
20.60
|
20.50
|
20.60
|
545,400
|
|
|
7/5/2024
|
+0.50 / +2.46%
|
20.70
|
21.40
|
20.30
|
20.80
|
20.90
|
20.80
|
646,000
|
|
|
7/4/2024
|
+1.10 / +5.64%
|
19.80
|
20.90
|
19.70
|
20.60
|
20.30
|
20.60
|
635,100
|
|
|
7/3/2024
|
-0.20 / -1.02%
|
19.60
|
20.10
|
19.30
|
19.40
|
19.50
|
19.40
|
345,100
|
|
|
7/2/2024
|
-0.40 / -1.99%
|
20.10
|
20.40
|
19.20
|
19.70
|
19.60
|
19.70
|
514,600
|
|
|
7/1/2024
|
+0.30 / +1.52%
|
19.50
|
20.80
|
19.50
|
20.10
|
20.10
|
20.10
|
580,100
|
|
|
6/28/2024
|
-2.00 / -9.30%
|
20.30
|
20.50
|
19.00
|
19.50
|
19.80
|
19.50
|
1,111,400
|
|
|
6/27/2024
|
-2.40 / -10.57%
|
22.70
|
22.70
|
20.30
|
20.30
|
21.50
|
20.30
|
807,400
|
|
|