|
Closing price on 9/22/2021
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
81,000 |
| Split-adjusted Price |
10.05 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
+0.10 / +0.66%
|
15.30
|
15.30
|
14.90
|
15.20
|
15.10
|
10.05
|
81,000
|
|
|
9/21/2021
|
-0.20 / -1.29%
|
14.50
|
15.40
|
14.50
|
15.30
|
15.10
|
10.12
|
74,000
|
|
|
9/20/2021
|
+0.10 / +0.66%
|
15.30
|
15.70
|
15.30
|
15.30
|
15.50
|
10.12
|
123,700
|
|
|
9/17/2021
|
+0.30 / +2.00%
|
15.00
|
15.60
|
14.90
|
15.30
|
15.20
|
10.12
|
114,600
|
|
|
9/16/2021
|
+0.10 / +0.66%
|
15.00
|
15.40
|
14.70
|
15.20
|
15.00
|
10.05
|
62,500
|
|
|
9/15/2021
|
-0.30 / -1.96%
|
15.30
|
15.50
|
14.90
|
15.00
|
15.10
|
9.92
|
63,800
|
|
|
9/14/2021
|
+0.10 / +0.67%
|
15.00
|
15.60
|
14.80
|
15.10
|
15.30
|
9.98
|
109,300
|
|
|
9/13/2021
|
0.00 / 0.00%
|
15.10
|
15.50
|
14.80
|
15.10
|
15.00
|
9.98
|
78,900
|
|
|
9/10/2021
|
+0.10 / +0.66%
|
15.30
|
15.30
|
14.90
|
15.20
|
15.10
|
10.05
|
26,000
|
|
|
9/9/2021
|
+0.30 / +2.03%
|
14.50
|
15.60
|
14.50
|
15.10
|
15.10
|
9.98
|
63,900
|
|
|
9/8/2021
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.70
|
16.00
|
16.00
|
9.79
|
78,600
|
|
|
9/7/2021
|
-0.60 / -3.61%
|
16.80
|
16.80
|
15.70
|
16.00
|
16.00
|
9.79
|
205,000
|
|
|
9/6/2021
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.20
|
16.80
|
16.60
|
10.28
|
96,600
|
|
|
9/1/2021
|
+0.50 / +3.11%
|
16.80
|
17.40
|
16.10
|
16.60
|
16.80
|
10.15
|
163,000
|
|
|
8/31/2021
|
+1.90 / +12.67%
|
15.40
|
16.90
|
15.40
|
16.90
|
16.10
|
10.34
|
336,900
|
|
|
8/30/2021
|
+0.80 / +5.48%
|
14.60
|
15.40
|
14.50
|
15.40
|
15.00
|
9.42
|
207,400
|
|
|
8/27/2021
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.30
|
14.70
|
14.60
|
8.99
|
132,500
|
|
|
8/26/2021
|
+0.10 / +0.69%
|
14.00
|
14.70
|
14.00
|
14.60
|
14.50
|
8.93
|
60,200
|
|
|
8/25/2021
|
+0.20 / +1.41%
|
14.20
|
14.70
|
14.20
|
14.40
|
14.50
|
8.81
|
54,800
|
|
|
8/24/2021
|
+0.70 / +5.11%
|
13.70
|
14.50
|
13.70
|
14.40
|
14.20
|
8.81
|
216,700
|
|
|
8/23/2021
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.40
|
13.60
|
13.70
|
8.32
|
24,500
|
|
|
8/20/2021
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.60
|
13.80
|
13.80
|
8.44
|
92,700
|
|
|
8/19/2021
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.90
|
8.56
|
70,600
|
|
|
8/18/2021
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
8.32
|
14,700
|
|
|
8/17/2021
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.60
|
8.32
|
63,900
|
|
|
8/16/2021
|
+0.60 / +4.62%
|
13.10
|
13.80
|
13.00
|
13.60
|
13.60
|
8.32
|
114,900
|
|
|
8/13/2021
|
+0.20 / +1.54%
|
13.00
|
13.20
|
12.70
|
13.20
|
13.00
|
8.07
|
25,200
|
|
|
8/12/2021
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.70
|
13.10
|
13.00
|
8.01
|
24,400
|
|
|
8/11/2021
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.00
|
13.00
|
7.95
|
54,600
|
|
|
8/10/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
7.95
|
8,900
|
|
|