|
Closing price on 9/8/2017
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.20 |
| Volume |
2,100 |
| Split-adjusted Price |
2.18 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2017
|
-0.50 / -10.64%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.22
|
2.18
|
2,100
|
|
|
9/7/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.44
|
0
|
|
|
9/6/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.44
|
0
|
|
|
9/5/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.44
|
0
|
|
|
9/1/2017
|
+0.50 / +11.90%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.44
|
100
|
|
|
8/31/2017
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.24
|
2.18
|
8,300
|
|
|
8/30/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.23
|
5,700
|
|
|
8/29/2017
|
-0.50 / -10.42%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.23
|
2,000
|
|
|
8/28/2017
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2.49
|
120
|
|
|
8/25/2017
|
+0.50 / +11.11%
|
4.30
|
5.00
|
4.30
|
5.00
|
4.57
|
2.60
|
4,700
|
|
|
8/24/2017
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
2,200
|
|
|
8/23/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
0
|
|
|
8/22/2017
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
100
|
|
|
8/21/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.23
|
0
|
|
|
8/18/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.23
|
0
|
|
|
8/17/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.23
|
0
|
|
|
8/16/2017
|
-0.20 / -4.44%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.23
|
200
|
|
|
8/15/2017
|
-0.50 / -10.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
11,800
|
|
|
8/14/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.60
|
0
|
|
|
8/11/2017
|
+0.50 / +11.11%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.99
|
2.60
|
5,100
|
|
|
8/10/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
0
|
|
|
8/9/2017
|
+0.30 / +7.14%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.34
|
4,200
|
|
|
8/8/2017
|
-0.40 / -8.70%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.18
|
500
|
|
|
8/7/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
2,000
|
|
|
8/4/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
0
|
|
|
8/3/2017
|
+0.50 / +12.20%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.39
|
3,000
|
|
|
8/2/2017
|
-0.60 / -12.77%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.13
|
3,200
|
|
|
8/1/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.44
|
0
|
|
|
7/31/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.44
|
0
|
|
|
7/28/2017
|
+0.60 / +14.63%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.65
|
2.44
|
3,000
|
|
|