|
Closing price on 9/24/2019
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.70 |
| Volume |
37,900 |
| Split-adjusted Price |
5.33 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2019
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.85
|
5.33
|
37,900
|
|
|
9/23/2019
|
-0.20 / -1.79%
|
11.40
|
11.70
|
11.00
|
11.00
|
11.28
|
5.43
|
82,900
|
|
|
9/20/2019
|
-0.60 / -5.22%
|
11.40
|
11.80
|
10.80
|
10.90
|
11.20
|
5.38
|
17,400
|
|
|
9/19/2019
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.50
|
11.62
|
5.68
|
54,000
|
|
|
9/18/2019
|
+0.40 / +3.60%
|
10.50
|
11.90
|
10.50
|
11.50
|
11.43
|
5.68
|
128,800
|
|
|
9/17/2019
|
+1.20 / +12.12%
|
9.90
|
11.10
|
9.70
|
11.10
|
10.60
|
5.48
|
102,300
|
|
|
9/16/2019
|
-0.30 / -2.94%
|
10.10
|
10.10
|
9.60
|
9.90
|
9.75
|
4.89
|
47,000
|
|
|
9/13/2019
|
-0.10 / -0.98%
|
10.30
|
10.50
|
10.10
|
10.10
|
10.17
|
4.99
|
22,400
|
|
|
9/12/2019
|
+1.20 / +13.33%
|
9.00
|
10.80
|
9.00
|
10.20
|
10.09
|
5.04
|
49,800
|
|
|
9/11/2019
|
-0.40 / -4.26%
|
9.40
|
10.00
|
9.00
|
9.00
|
9.54
|
4.44
|
104,000
|
|
|
9/10/2019
|
-0.10 / -1.05%
|
10.20
|
10.20
|
9.20
|
9.40
|
9.26
|
4.64
|
52,500
|
|
|
9/9/2019
|
-0.90 / -8.65%
|
10.10
|
10.80
|
9.30
|
9.50
|
9.77
|
4.69
|
68,800
|
|
|
9/6/2019
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.40
|
5.28
|
38,400
|
|
|
9/5/2019
|
+0.10 / +0.94%
|
10.60
|
11.00
|
10.50
|
10.70
|
10.69
|
5.28
|
25,400
|
|
|
9/4/2019
|
-1.00 / -8.62%
|
11.60
|
11.60
|
10.00
|
10.60
|
10.72
|
5.23
|
77,400
|
|
|
9/3/2019
|
-0.40 / -3.33%
|
12.10
|
12.10
|
11.50
|
11.60
|
11.67
|
5.73
|
20,000
|
|
|
8/30/2019
|
+0.50 / +4.20%
|
11.50
|
12.70
|
11.40
|
12.40
|
12.00
|
6.12
|
42,300
|
|
|
8/29/2019
|
-0.20 / -1.65%
|
11.90
|
11.90
|
10.50
|
11.90
|
11.18
|
5.87
|
82,200
|
|
|
8/28/2019
|
-0.70 / -5.47%
|
12.50
|
12.50
|
11.90
|
12.10
|
12.03
|
5.97
|
125,200
|
|
|
8/27/2019
|
+0.10 / +0.79%
|
12.80
|
13.20
|
12.60
|
12.80
|
12.77
|
6.32
|
62,500
|
|
|
8/26/2019
|
-0.60 / -4.51%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.83
|
6.27
|
112,600
|
|
|
8/23/2019
|
-0.30 / -2.19%
|
13.40
|
13.60
|
13.10
|
13.40
|
13.32
|
6.61
|
46,700
|
|
|
8/22/2019
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.40
|
13.70
|
13.55
|
6.76
|
18,600
|
|
|
8/21/2019
|
-0.30 / -2.13%
|
14.30
|
14.30
|
13.50
|
13.80
|
13.80
|
6.81
|
72,800
|
|
|
8/20/2019
|
+0.50 / +3.68%
|
13.00
|
14.40
|
13.00
|
14.10
|
13.97
|
6.96
|
122,200
|
|
|
8/19/2019
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.60
|
6.71
|
48,400
|
|
|
8/16/2019
|
+0.20 / +1.47%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.75
|
6.81
|
69,400
|
|
|
8/15/2019
|
+0.20 / +1.49%
|
13.20
|
13.80
|
13.20
|
13.60
|
13.50
|
6.71
|
40,800
|
|
|
8/14/2019
|
+0.10 / +0.75%
|
13.50
|
13.80
|
13.20
|
13.40
|
13.43
|
6.61
|
77,500
|
|
|
8/13/2019
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.00
|
13.30
|
13.16
|
6.57
|
184,400
|
|
|