Closing price on 8/9/2017
|
|
Open |
4.50 |
High |
4.50 |
Low |
4.50 |
Volume |
4,200 |
Split-adjusted Price |
2.34 |
|
|
TTN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2017
|
+0.30 / +7.14%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
4,200
|
|
8/8/2017
|
-0.40 / -8.70%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
500
|
|
8/7/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
2,000
|
|
8/4/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
0
|
|
8/3/2017
|
+0.50 / +12.20%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
3,000
|
|
8/2/2017
|
-0.60 / -12.77%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.13
|
3,200
|
|
8/1/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.44
|
0
|
|
7/31/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.44
|
0
|
|
7/28/2017
|
+0.60 / +14.63%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.65
|
2.44
|
3,000
|
|
7/27/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.13
|
800
|
|
7/26/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.13
|
0
|
|
7/25/2017
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.13
|
6,100
|
|
7/24/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
200
|
|
7/21/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
0
|
|
7/20/2017
|
-0.40 / -8.70%
|
4.90
|
4.90
|
4.20
|
4.20
|
4.24
|
2.18
|
1,800
|
|
7/19/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
0
|
|
7/18/2017
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
100
|
|
7/17/2017
|
+0.30 / +7.14%
|
4.30
|
4.50
|
4.20
|
4.50
|
4.21
|
2.34
|
5,000
|
|
7/14/2017
|
0.00 / 0.00%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.20
|
2.34
|
400
|
|
7/13/2017
|
-0.10 / -2.17%
|
4.40
|
4.50
|
4.10
|
4.50
|
4.41
|
2.34
|
5,000
|
|
7/12/2017
|
-0.40 / -8.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
700
|
|
7/11/2017
|
+0.40 / +8.70%
|
5.00
|
5.00
|
4.20
|
5.00
|
4.66
|
2.60
|
500
|
|
7/10/2017
|
-0.80 / -14.81%
|
5.10
|
5.30
|
4.60
|
4.60
|
4.76
|
2.39
|
4,900
|
|
7/7/2017
|
+0.60 / +12.50%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
2.81
|
100
|
|
7/6/2017
|
-0.40 / -7.69%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2.49
|
200
|
|
7/5/2017
|
+0.20 / +4.00%
|
5.70
|
5.70
|
5.00
|
5.20
|
5.45
|
2.70
|
4,000
|
|
7/4/2017
|
-0.70 / -12.28%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.60
|
800
|
|
7/3/2017
|
-1.00 / -14.93%
|
7.70
|
7.70
|
5.70
|
5.70
|
5.72
|
2.96
|
8,200
|
|
6/30/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.48
|
0
|
|
6/29/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.48
|
0
|
|
|