|
Closing price on 7/18/2025
|
|
| Open |
19.50 |
| High |
19.90 |
| Low |
19.00 |
| Volume |
466,600 |
| Split-adjusted Price |
19.40 |
There is no data on 7/20/2025. Display data on 7/18/2025 instead.
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
-0.50 / -2.51%
|
19.50
|
19.90
|
19.00
|
19.40
|
19.38
|
19.40
|
466,600
|
|
|
7/17/2025
|
+0.10 / +0.51%
|
20.00
|
20.40
|
19.50
|
19.70
|
19.85
|
19.70
|
242,900
|
|
|
7/16/2025
|
+0.70 / +3.68%
|
19.00
|
20.20
|
18.70
|
19.70
|
19.59
|
19.70
|
302,800
|
|
|
7/15/2025
|
+0.40 / +2.17%
|
18.40
|
19.20
|
18.40
|
18.80
|
18.96
|
18.80
|
782,900
|
|
|
7/14/2025
|
-0.30 / -1.60%
|
18.20
|
18.70
|
18.10
|
18.40
|
18.39
|
18.40
|
233,200
|
|
|
7/11/2025
|
+0.30 / +1.65%
|
18.40
|
19.00
|
18.20
|
18.50
|
18.66
|
18.50
|
539,400
|
|
|
7/10/2025
|
+0.50 / +2.81%
|
17.90
|
18.50
|
17.90
|
18.30
|
18.23
|
18.30
|
293,700
|
|
|
7/9/2025
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.78
|
17.80
|
276,100
|
|
|
7/8/2025
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.70
|
18.00
|
17.85
|
18.00
|
203,700
|
|
|
7/7/2025
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.80
|
17.90
|
17.91
|
17.90
|
209,100
|
|
|
7/4/2025
|
+0.20 / +1.12%
|
17.70
|
18.30
|
17.70
|
18.00
|
17.92
|
18.00
|
271,300
|
|
|
7/3/2025
|
-0.10 / -0.56%
|
17.80
|
18.20
|
17.50
|
17.70
|
17.83
|
17.70
|
388,200
|
|
|
7/2/2025
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.60
|
17.90
|
17.75
|
17.90
|
274,000
|
|
|
7/1/2025
|
-0.20 / -1.10%
|
18.50
|
18.70
|
17.80
|
18.00
|
18.10
|
18.00
|
272,800
|
|
|
6/30/2025
|
+1.00 / +5.75%
|
17.60
|
18.60
|
17.60
|
18.40
|
18.20
|
18.40
|
584,800
|
|
|
6/27/2025
|
+0.60 / +3.55%
|
16.90
|
17.70
|
16.90
|
17.50
|
17.44
|
17.50
|
346,800
|
|
|
6/26/2025
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.80
|
17.00
|
16.90
|
17.00
|
51,500
|
|
|
6/25/2025
|
+0.20 / +1.20%
|
16.90
|
17.20
|
16.70
|
16.90
|
16.92
|
16.90
|
111,700
|
|
|
6/24/2025
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.70
|
16.70
|
16.73
|
16.70
|
80,700
|
|
|
6/23/2025
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.30
|
16.80
|
16.62
|
16.80
|
134,700
|
|
|
6/20/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
17.00
|
16.96
|
17.00
|
89,200
|
|
|
6/19/2025
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.80
|
17.10
|
17.02
|
17.10
|
114,500
|
|
|
6/18/2025
|
+0.10 / +0.58%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.28
|
17.20
|
100,200
|
|
|
6/17/2025
|
+0.10 / +0.56%
|
18.10
|
18.20
|
17.90
|
18.10
|
18.02
|
17.20
|
148,300
|
|
|
6/16/2025
|
+0.40 / +2.25%
|
17.60
|
18.20
|
17.60
|
18.20
|
17.99
|
17.29
|
148,100
|
|
|
6/13/2025
|
-0.70 / -3.76%
|
18.60
|
18.60
|
17.40
|
17.90
|
17.83
|
17.01
|
397,300
|
|
|
6/12/2025
|
+0.10 / +0.55%
|
18.50
|
18.90
|
18.40
|
18.40
|
18.58
|
17.48
|
287,100
|
|
|
6/11/2025
|
+0.80 / +4.52%
|
17.70
|
18.80
|
17.40
|
18.50
|
18.31
|
17.58
|
519,000
|
|
|
6/10/2025
|
+0.10 / +0.57%
|
17.40
|
18.10
|
17.40
|
17.70
|
17.65
|
16.82
|
166,900
|
|
|
6/9/2025
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.62
|
16.63
|
87,300
|
|
|