|
Closing price on 9/4/2019
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
10.00 |
| Volume |
77,400 |
| Split-adjusted Price |
5.51 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2019
|
-1.00 / -8.62%
|
11.60
|
11.60
|
10.00
|
10.60
|
10.72
|
5.51
|
77,400
|
|
|
9/3/2019
|
-0.40 / -3.33%
|
12.10
|
12.10
|
11.50
|
11.60
|
11.67
|
6.03
|
20,000
|
|
|
8/30/2019
|
+0.50 / +4.20%
|
11.50
|
12.70
|
11.40
|
12.40
|
12.00
|
6.44
|
42,300
|
|
|
8/29/2019
|
-0.20 / -1.65%
|
11.90
|
11.90
|
10.50
|
11.90
|
11.18
|
6.18
|
82,200
|
|
|
8/28/2019
|
-0.70 / -5.47%
|
12.50
|
12.50
|
11.90
|
12.10
|
12.03
|
6.29
|
125,200
|
|
|
8/27/2019
|
+0.10 / +0.79%
|
12.80
|
13.20
|
12.60
|
12.80
|
12.77
|
6.65
|
62,500
|
|
|
8/26/2019
|
-0.60 / -4.51%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.83
|
6.60
|
112,600
|
|
|
8/23/2019
|
-0.30 / -2.19%
|
13.40
|
13.60
|
13.10
|
13.40
|
13.32
|
6.96
|
46,700
|
|
|
8/22/2019
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.40
|
13.70
|
13.55
|
7.12
|
18,600
|
|
|
8/21/2019
|
-0.30 / -2.13%
|
14.30
|
14.30
|
13.50
|
13.80
|
13.80
|
7.17
|
72,800
|
|
|
8/20/2019
|
+0.50 / +3.68%
|
13.00
|
14.40
|
13.00
|
14.10
|
13.97
|
7.33
|
122,200
|
|
|
8/19/2019
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.60
|
7.07
|
48,400
|
|
|
8/16/2019
|
+0.20 / +1.47%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.75
|
7.17
|
69,400
|
|
|
8/15/2019
|
+0.20 / +1.49%
|
13.20
|
13.80
|
13.20
|
13.60
|
13.50
|
7.07
|
40,800
|
|
|
8/14/2019
|
+0.10 / +0.75%
|
13.50
|
13.80
|
13.20
|
13.40
|
13.43
|
6.96
|
77,500
|
|
|
8/13/2019
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.00
|
13.30
|
13.16
|
6.91
|
184,400
|
|
|
8/12/2019
|
-0.70 / -4.90%
|
14.00
|
14.30
|
13.60
|
13.60
|
13.86
|
7.07
|
107,900
|
|
|
8/9/2019
|
-0.30 / -2.08%
|
14.50
|
14.60
|
14.10
|
14.10
|
14.27
|
7.33
|
63,700
|
|
|
8/8/2019
|
-0.80 / -5.26%
|
15.30
|
15.30
|
14.30
|
14.40
|
14.47
|
7.48
|
110,500
|
|
|
8/7/2019
|
+0.30 / +2.01%
|
15.00
|
15.90
|
14.70
|
15.20
|
15.27
|
7.90
|
207,700
|
|
|
8/6/2019
|
+0.70 / +4.93%
|
14.00
|
14.90
|
13.80
|
14.90
|
14.59
|
7.74
|
247,800
|
|
|
8/5/2019
|
+1.10 / +8.40%
|
13.40
|
14.80
|
13.10
|
14.20
|
14.23
|
7.38
|
270,100
|
|
|
8/2/2019
|
+0.40 / +3.08%
|
13.80
|
13.80
|
12.50
|
13.40
|
13.13
|
6.96
|
100,700
|
|
|
8/1/2019
|
+0.60 / +4.84%
|
12.50
|
13.20
|
12.20
|
13.00
|
12.74
|
6.76
|
22,000
|
|
|
7/31/2019
|
-0.60 / -4.62%
|
12.90
|
13.00
|
11.90
|
12.40
|
12.35
|
6.44
|
116,500
|
|
|
7/30/2019
|
-0.90 / -6.47%
|
14.00
|
14.00
|
12.60
|
13.00
|
13.23
|
6.76
|
155,900
|
|
|
7/29/2019
|
-0.40 / -2.80%
|
14.20
|
14.20
|
13.80
|
13.90
|
13.92
|
7.22
|
81,900
|
|
|
7/26/2019
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.26
|
7.38
|
66,100
|
|
|
7/25/2019
|
-0.10 / -0.68%
|
14.50
|
14.80
|
14.20
|
14.50
|
14.58
|
7.53
|
71,000
|
|
|
7/24/2019
|
+0.40 / +2.82%
|
14.20
|
14.80
|
14.10
|
14.60
|
14.48
|
7.59
|
92,900
|
|
|