|
Closing price on 9/6/2024
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
73,800 |
| Split-adjusted Price |
14.60 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2024
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.30
|
14.60
|
14.50
|
14.60
|
73,800
|
|
|
9/5/2024
|
-0.30 / -2.01%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.70
|
14.60
|
167,700
|
|
|
9/4/2024
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.60
|
15.00
|
14.90
|
15.00
|
148,400
|
|
|
8/30/2024
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.20
|
15.30
|
78,900
|
|
|
8/29/2024
|
-0.30 / -1.94%
|
15.60
|
15.60
|
15.10
|
15.20
|
15.30
|
15.20
|
188,200
|
|
|
8/28/2024
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.40
|
15.60
|
15.50
|
15.60
|
76,000
|
|
|
8/27/2024
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.30
|
15.60
|
15.50
|
15.60
|
155,600
|
|
|
8/26/2024
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.80
|
15.80
|
134,100
|
|
|
8/23/2024
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.70
|
16.00
|
15.90
|
16.00
|
150,400
|
|
|
8/22/2024
|
+0.30 / +1.88%
|
16.10
|
16.40
|
16.10
|
16.30
|
16.30
|
16.30
|
224,400
|
|
|
8/21/2024
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.90
|
16.10
|
16.00
|
16.10
|
210,300
|
|
|
8/20/2024
|
+0.10 / +0.62%
|
16.30
|
16.50
|
16.00
|
16.20
|
16.20
|
16.20
|
223,000
|
|
|
8/19/2024
|
+0.80 / +5.16%
|
15.60
|
16.60
|
15.60
|
16.30
|
16.10
|
16.30
|
484,800
|
|
|
8/16/2024
|
+0.70 / +4.67%
|
15.00
|
15.80
|
15.00
|
15.70
|
15.50
|
15.70
|
280,500
|
|
|
8/15/2024
|
-0.70 / -4.49%
|
15.50
|
15.50
|
14.80
|
14.90
|
15.00
|
14.90
|
164,400
|
|
|
8/14/2024
|
+0.10 / +0.65%
|
15.60
|
16.10
|
15.40
|
15.50
|
15.60
|
15.50
|
312,700
|
|
|
8/13/2024
|
+0.60 / +4.03%
|
15.00
|
15.80
|
15.00
|
15.50
|
15.40
|
15.50
|
311,700
|
|
|
8/12/2024
|
+0.50 / +3.45%
|
14.70
|
15.10
|
14.60
|
15.00
|
14.90
|
15.00
|
275,500
|
|
|
8/9/2024
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.20
|
14.70
|
14.50
|
14.70
|
294,600
|
|
|
8/8/2024
|
-0.20 / -1.38%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.40
|
14.30
|
140,800
|
|
|
8/7/2024
|
+0.50 / +3.50%
|
14.50
|
14.90
|
14.20
|
14.80
|
14.50
|
14.80
|
248,700
|
|
|
8/6/2024
|
+0.20 / +1.39%
|
14.00
|
14.60
|
13.90
|
14.60
|
14.30
|
14.60
|
217,800
|
|
|
8/5/2024
|
-1.20 / -7.89%
|
15.20
|
15.40
|
13.90
|
14.00
|
14.40
|
14.00
|
409,700
|
|
|
8/2/2024
|
+0.10 / +0.65%
|
15.40
|
15.70
|
14.80
|
15.60
|
15.20
|
15.60
|
275,500
|
|
|
8/1/2024
|
-0.60 / -3.75%
|
15.90
|
16.50
|
14.90
|
15.40
|
15.50
|
15.40
|
479,300
|
|
|
7/31/2024
|
-0.60 / -3.64%
|
16.40
|
16.50
|
15.60
|
15.90
|
16.00
|
15.90
|
307,400
|
|
|
7/30/2024
|
-0.70 / -4.09%
|
17.20
|
17.30
|
16.00
|
16.40
|
16.50
|
16.40
|
448,000
|
|
|
7/29/2024
|
+0.80 / +4.88%
|
16.80
|
17.60
|
16.50
|
17.20
|
17.10
|
17.20
|
391,500
|
|
|
7/26/2024
|
+1.30 / +8.44%
|
15.60
|
16.80
|
15.60
|
16.70
|
16.40
|
16.70
|
556,200
|
|
|
7/25/2024
|
+1.20 / +8.28%
|
14.80
|
15.70
|
14.70
|
15.70
|
15.40
|
15.70
|
406,100
|
|
|