|
Closing price on 9/16/2022
|
|
| Open |
12.00 |
| High |
12.40 |
| Low |
11.80 |
| Volume |
37,800 |
| Split-adjusted Price |
10.35 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2022
|
-0.20 / -1.67%
|
12.00
|
12.40
|
11.80
|
11.80
|
12.00
|
10.35
|
37,800
|
|
|
9/15/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
10.53
|
18,200
|
|
|
9/14/2022
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
11.90
|
12.00
|
10.44
|
36,100
|
|
|
9/13/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.50
|
10.44
|
39,300
|
|
|
9/12/2022
|
+0.10 / +0.81%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.50
|
10.44
|
29,200
|
|
|
9/9/2022
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.40
|
10.44
|
28,400
|
|
|
9/8/2022
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.30
|
10.35
|
41,100
|
|
|
9/7/2022
|
-0.30 / -2.38%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.40
|
10.27
|
28,800
|
|
|
9/6/2022
|
+0.40 / +3.28%
|
12.10
|
12.90
|
12.10
|
12.60
|
12.60
|
10.52
|
103,200
|
|
|
9/5/2022
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.20
|
10.27
|
21,100
|
|
|
8/31/2022
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.10
|
12.40
|
12.20
|
10.35
|
32,600
|
|
|
8/30/2022
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.30
|
10.19
|
26,600
|
|
|
8/29/2022
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.20
|
10.27
|
45,300
|
|
|
8/26/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.50
|
10.35
|
49,500
|
|
|
8/25/2022
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
10.35
|
31,000
|
|
|
8/24/2022
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.30
|
10.27
|
10,800
|
|
|
8/23/2022
|
+0.20 / +1.64%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.30
|
10.35
|
8,500
|
|
|
8/22/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.20
|
10.35
|
28,500
|
|
|
8/19/2022
|
-0.30 / -2.38%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.40
|
10.27
|
48,800
|
|
|
8/18/2022
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
10.52
|
12,500
|
|
|
8/17/2022
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
10.52
|
13,100
|
|
|
8/16/2022
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.60
|
10.69
|
33,400
|
|
|
8/15/2022
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.60
|
12.70
|
12.70
|
10.61
|
19,600
|
|
|
8/12/2022
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.70
|
10.69
|
46,800
|
|
|
8/11/2022
|
-0.10 / -0.79%
|
12.70
|
13.10
|
12.40
|
12.60
|
12.80
|
10.52
|
65,300
|
|
|
8/10/2022
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.40
|
12.70
|
12.70
|
10.61
|
54,900
|
|
|
8/9/2022
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.40
|
12.70
|
12.60
|
10.61
|
134,100
|
|
|
8/8/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
12.90
|
12.80
|
10.77
|
60,200
|
|
|
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
|
|
|