|
Closing price on 9/21/2020
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.60 |
| Volume |
71,300 |
| Split-adjusted Price |
4.77 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2020
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.72
|
4.77
|
71,300
|
|
|
9/18/2020
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.73
|
4.71
|
51,200
|
|
|
9/17/2020
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.82
|
4.77
|
70,700
|
|
|
9/16/2020
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.60
|
7.90
|
7.75
|
4.83
|
80,700
|
|
|
9/15/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.90
|
4.89
|
68,100
|
|
|
9/14/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.96
|
4.89
|
73,500
|
|
|
9/11/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.03
|
4.95
|
58,000
|
|
|
9/10/2020
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.14
|
4.95
|
62,900
|
|
|
9/9/2020
|
-1.00 / -10.75%
|
8.00
|
8.70
|
8.00
|
8.30
|
8.38
|
5.08
|
66,300
|
|
|
9/8/2020
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.27
|
5.08
|
281,500
|
|
|
9/7/2020
|
+0.10 / +1.10%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.25
|
5.02
|
136,300
|
|
|
9/4/2020
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.07
|
5.02
|
136,200
|
|
|
9/3/2020
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.23
|
5.02
|
137,100
|
|
|
9/1/2020
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.39
|
5.13
|
137,000
|
|
|
8/31/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.35
|
5.08
|
146,400
|
|
|
8/28/2020
|
+0.70 / +8.05%
|
9.00
|
9.60
|
8.90
|
9.40
|
9.35
|
5.13
|
430,600
|
|
|
8/27/2020
|
+0.30 / +3.57%
|
8.40
|
8.90
|
8.40
|
8.70
|
8.69
|
4.75
|
74,400
|
|
|
8/26/2020
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.31
|
4.59
|
64,200
|
|
|
8/25/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.39
|
4.59
|
35,400
|
|
|
8/24/2020
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.33
|
4.59
|
51,200
|
|
|
8/21/2020
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.32
|
4.53
|
41,200
|
|
|
8/20/2020
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
4.59
|
49,300
|
|
|
8/19/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.33
|
4.53
|
87,800
|
|
|
8/18/2020
|
+0.10 / +1.22%
|
8.10
|
8.70
|
8.10
|
8.30
|
8.43
|
4.53
|
65,500
|
|
|
8/17/2020
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.24
|
4.48
|
36,500
|
|
|
8/14/2020
|
+0.60 / +7.69%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.26
|
4.59
|
187,600
|
|
|
8/13/2020
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.82
|
4.26
|
116,000
|
|
|
8/12/2020
|
+0.20 / +2.63%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.72
|
4.26
|
13,400
|
|
|
8/11/2020
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.67
|
4.15
|
22,700
|
|
|
8/10/2020
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.68
|
4.20
|
30,700
|
|
|