|
Closing price on 3/16/2026
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.40 |
| Volume |
16,400 |
| Split-adjusted Price |
15.50 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2026
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.50
|
15.50
|
16,400
|
|
|
3/13/2026
|
-0.20 / -1.28%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.50
|
15.40
|
32,600
|
|
|
3/12/2026
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.60
|
15.50
|
29,800
|
|
|
3/11/2026
|
+0.20 / +1.29%
|
15.90
|
15.90
|
15.40
|
15.70
|
15.60
|
15.70
|
22,600
|
|
|
3/10/2026
|
+0.70 / +4.73%
|
15.00
|
15.80
|
15.00
|
15.50
|
15.50
|
15.50
|
31,800
|
|
|
3/9/2026
|
-0.70 / -4.49%
|
15.50
|
17.00
|
13.90
|
14.90
|
14.80
|
14.90
|
549,800
|
|
|
3/6/2026
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.60
|
15.60
|
83,500
|
|
|
3/5/2026
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
15.90
|
92,300
|
|
|
3/4/2026
|
-0.40 / -2.47%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.70
|
15.80
|
249,800
|
|
|
3/3/2026
|
-0.30 / -1.84%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.20
|
16.00
|
196,600
|
|
|
3/2/2026
|
-0.30 / -1.80%
|
16.50
|
16.70
|
16.20
|
16.40
|
16.30
|
16.40
|
265,700
|
|
|
2/27/2026
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.60
|
16.70
|
16.70
|
16.70
|
40,300
|
|
|
2/26/2026
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.80
|
16.90
|
77,400
|
|
|
2/25/2026
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.70
|
16.70
|
132,900
|
|
|
2/24/2026
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.80
|
16.90
|
105,700
|
|
|
2/23/2026
|
+0.30 / +1.81%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.90
|
16.90
|
58,600
|
|
|
2/13/2026
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.60
|
16.70
|
94,900
|
|
|
2/12/2026
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.70
|
16.80
|
42,500
|
|
|
2/11/2026
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
16.70
|
55,500
|
|
|
2/10/2026
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.50
|
16.50
|
16.70
|
16.50
|
111,400
|
|
|
2/9/2026
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.50
|
16.50
|
113,600
|
|
|
2/6/2026
|
-0.40 / -2.35%
|
16.70
|
16.80
|
16.50
|
16.60
|
16.60
|
16.60
|
196,900
|
|
|
2/5/2026
|
-0.20 / -1.17%
|
17.40
|
17.40
|
16.80
|
16.90
|
17.00
|
16.90
|
97,400
|
|
|
2/4/2026
|
+0.60 / +3.57%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.10
|
17.40
|
135,900
|
|
|
2/3/2026
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.60
|
17.00
|
16.80
|
17.00
|
225,600
|
|
|
2/2/2026
|
-0.30 / -1.76%
|
17.00
|
17.10
|
16.60
|
16.70
|
16.80
|
16.70
|
257,200
|
|
|
1/30/2026
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.00
|
17.00
|
204,000
|
|
|
1/29/2026
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
17.00
|
193,300
|
|
|
1/28/2026
|
+0.20 / +1.18%
|
17.20
|
17.60
|
17.00
|
17.20
|
17.20
|
17.20
|
119,600
|
|
|
1/27/2026
|
+0.20 / +1.18%
|
17.00
|
17.30
|
16.70
|
17.20
|
17.00
|
17.20
|
182,700
|
|
|