|
Closing price on 4/22/2025
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
13.90 |
| Volume |
185,400 |
| Split-adjusted Price |
14.70 |
There is no data on 4/23/2025. Display data on 4/22/2025 instead.
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
-0.90 / -5.77%
|
15.60
|
15.60
|
13.90
|
14.70
|
14.60
|
14.70
|
185,400
|
|
|
4/21/2025
|
-0.90 / -5.59%
|
16.10
|
16.10
|
15.20
|
15.20
|
15.60
|
15.20
|
86,600
|
|
|
4/18/2025
|
+0.40 / +2.56%
|
16.00
|
16.20
|
15.80
|
16.00
|
16.10
|
16.00
|
111,400
|
|
|
4/17/2025
|
+0.20 / +1.27%
|
15.60
|
16.00
|
15.30
|
16.00
|
15.60
|
16.00
|
108,600
|
|
|
4/16/2025
|
0.00 / 0.00%
|
15.70
|
16.50
|
15.20
|
15.90
|
15.80
|
15.90
|
161,400
|
|
|
4/15/2025
|
-0.70 / -4.24%
|
16.50
|
16.50
|
15.70
|
15.80
|
15.90
|
15.80
|
172,400
|
|
|
4/14/2025
|
+0.30 / +1.85%
|
16.50
|
17.00
|
16.10
|
16.50
|
16.50
|
16.50
|
143,100
|
|
|
4/11/2025
|
+0.40 / +2.56%
|
17.90
|
17.90
|
15.80
|
16.00
|
16.20
|
16.00
|
411,900
|
|
|
4/10/2025
|
+2.00 / +14.71%
|
14.50
|
15.60
|
14.50
|
15.60
|
15.60
|
15.60
|
35,200
|
|
|
4/9/2025
|
+0.20 / +1.47%
|
13.20
|
14.50
|
12.20
|
13.80
|
13.60
|
13.80
|
506,400
|
|
|
4/8/2025
|
-2.30 / -14.84%
|
15.50
|
16.10
|
13.20
|
13.20
|
13.60
|
13.20
|
381,500
|
|
|
4/4/2025
|
+0.10 / +0.63%
|
15.50
|
16.40
|
14.50
|
16.10
|
15.50
|
16.10
|
193,600
|
|
|
4/3/2025
|
-2.60 / -14.29%
|
18.00
|
18.00
|
15.50
|
15.60
|
16.00
|
15.60
|
548,800
|
|
|
4/2/2025
|
+0.50 / +2.82%
|
18.00
|
18.50
|
18.00
|
18.20
|
18.20
|
18.20
|
109,000
|
|
|
4/1/2025
|
+0.20 / +1.14%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.70
|
17.80
|
80,200
|
|
|
3/31/2025
|
-0.40 / -2.20%
|
18.20
|
18.20
|
17.20
|
17.80
|
17.60
|
17.80
|
249,600
|
|
|
3/28/2025
|
-0.40 / -2.17%
|
18.50
|
18.70
|
17.90
|
18.00
|
18.20
|
18.00
|
160,500
|
|
|
3/27/2025
|
-0.10 / -0.54%
|
18.60
|
18.70
|
18.20
|
18.50
|
18.40
|
18.50
|
140,300
|
|
|
3/26/2025
|
-0.80 / -4.17%
|
19.00
|
19.10
|
18.30
|
18.40
|
18.60
|
18.40
|
355,300
|
|
|
3/25/2025
|
-0.30 / -1.55%
|
19.50
|
19.60
|
19.00
|
19.00
|
19.20
|
19.00
|
147,500
|
|
|
3/24/2025
|
-0.20 / -1.03%
|
19.30
|
19.40
|
19.10
|
19.30
|
19.30
|
19.30
|
40,000
|
|
|
3/21/2025
|
-0.10 / -0.52%
|
19.40
|
19.70
|
19.20
|
19.20
|
19.50
|
19.20
|
59,000
|
|
|
3/20/2025
|
+0.10 / +0.52%
|
19.30
|
19.60
|
19.20
|
19.40
|
19.30
|
19.40
|
38,600
|
|
|
3/19/2025
|
-0.30 / -1.54%
|
19.50
|
19.90
|
19.10
|
19.20
|
19.30
|
19.20
|
155,600
|
|
|
3/18/2025
|
+0.20 / +1.03%
|
19.40
|
19.90
|
19.10
|
19.70
|
19.50
|
19.70
|
164,800
|
|
|
3/17/2025
|
-1.00 / -4.90%
|
20.10
|
20.40
|
19.10
|
19.40
|
19.50
|
19.40
|
504,400
|
|
|
3/14/2025
|
-0.80 / -3.83%
|
20.70
|
21.10
|
20.00
|
20.10
|
20.40
|
20.10
|
196,200
|
|
|
3/13/2025
|
-0.70 / -3.27%
|
21.30
|
21.60
|
20.60
|
20.70
|
20.90
|
20.70
|
263,400
|
|
|
3/12/2025
|
+0.30 / +1.44%
|
21.00
|
21.90
|
21.00
|
21.10
|
21.40
|
21.10
|
300,500
|
|
|
3/11/2025
|
-0.50 / -2.33%
|
21.20
|
21.20
|
20.70
|
21.00
|
20.80
|
21.00
|
258,000
|
|
|