|
Closing price on 2/21/2025
|
|
| Open |
21.40 |
| High |
21.60 |
| Low |
20.80 |
| Volume |
284,400 |
| Split-adjusted Price |
20.80 |
There is no data on 2/23/2025. Display data on 2/21/2025 instead.
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
-0.60 / -2.80%
|
21.40
|
21.60
|
20.80
|
20.80
|
21.10
|
20.80
|
284,400
|
|
|
2/20/2025
|
+0.10 / +0.47%
|
21.60
|
21.70
|
21.30
|
21.50
|
21.40
|
21.50
|
149,200
|
|
|
2/19/2025
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.30
|
21.50
|
21.40
|
21.50
|
171,400
|
|
|
2/18/2025
|
+0.30 / +1.40%
|
21.50
|
22.00
|
21.10
|
21.70
|
21.60
|
21.70
|
150,100
|
|
|
2/17/2025
|
-0.90 / -4.09%
|
22.00
|
22.10
|
21.00
|
21.10
|
21.40
|
21.10
|
307,500
|
|
|
2/14/2025
|
+0.10 / +0.46%
|
22.20
|
22.20
|
21.80
|
22.00
|
22.00
|
22.00
|
215,600
|
|
|
2/13/2025
|
+0.50 / +2.33%
|
21.50
|
22.40
|
21.50
|
22.00
|
21.90
|
22.00
|
220,200
|
|
|
2/12/2025
|
+0.60 / +2.87%
|
21.50
|
21.80
|
21.30
|
21.50
|
21.50
|
21.50
|
177,100
|
|
|
2/11/2025
|
-0.60 / -2.74%
|
21.80
|
22.00
|
20.40
|
21.30
|
20.90
|
21.30
|
589,000
|
|
|
2/10/2025
|
-1.10 / -4.80%
|
22.50
|
23.00
|
21.50
|
21.80
|
21.90
|
21.80
|
952,200
|
|
|
2/7/2025
|
-0.40 / -1.73%
|
23.40
|
23.40
|
22.60
|
22.70
|
22.90
|
22.70
|
245,800
|
|
|
2/6/2025
|
+0.60 / +2.62%
|
23.30
|
23.60
|
22.80
|
23.50
|
23.10
|
23.50
|
280,900
|
|
|
2/5/2025
|
0.00 / 0.00%
|
23.80
|
23.80
|
22.50
|
23.10
|
22.90
|
23.10
|
326,200
|
|
|
2/4/2025
|
+0.30 / +1.31%
|
22.40
|
23.60
|
22.40
|
23.20
|
23.10
|
23.20
|
286,500
|
|
|
2/3/2025
|
-2.40 / -9.64%
|
25.20
|
25.20
|
22.40
|
22.50
|
22.90
|
22.50
|
734,900
|
|
|
1/24/2025
|
-0.30 / -1.18%
|
25.50
|
25.70
|
24.60
|
25.20
|
24.90
|
25.20
|
383,000
|
|
|
1/23/2025
|
-0.80 / -3.04%
|
26.30
|
26.50
|
24.80
|
25.50
|
25.50
|
25.50
|
460,100
|
|
|
1/22/2025
|
+0.50 / +1.95%
|
25.80
|
26.80
|
25.80
|
26.20
|
26.30
|
26.20
|
235,300
|
|
|
1/21/2025
|
+1.30 / +5.31%
|
24.80
|
26.80
|
24.50
|
25.80
|
25.70
|
25.80
|
576,500
|
|
|
1/20/2025
|
0.00 / 0.00%
|
24.70
|
25.10
|
24.20
|
24.60
|
24.50
|
24.60
|
256,900
|
|
|
1/17/2025
|
+0.60 / +2.49%
|
24.50
|
25.10
|
24.30
|
24.70
|
24.60
|
24.70
|
435,900
|
|
|
1/16/2025
|
+0.80 / +3.39%
|
24.20
|
24.40
|
23.60
|
24.40
|
24.10
|
24.40
|
334,100
|
|
|
1/15/2025
|
+0.90 / +3.88%
|
23.20
|
24.50
|
22.50
|
24.10
|
23.60
|
24.10
|
461,600
|
|
|
1/14/2025
|
+0.60 / +2.64%
|
22.50
|
24.00
|
22.50
|
23.30
|
23.20
|
23.30
|
209,000
|
|
|
1/13/2025
|
-0.60 / -2.49%
|
23.30
|
23.50
|
22.00
|
23.50
|
22.70
|
23.50
|
681,900
|
|
|
1/10/2025
|
-0.90 / -3.72%
|
24.30
|
26.00
|
23.10
|
23.30
|
24.10
|
23.30
|
290,600
|
|
|
1/9/2025
|
+0.70 / +2.95%
|
24.00
|
24.90
|
23.40
|
24.40
|
24.20
|
24.40
|
301,900
|
|
|
1/8/2025
|
0.00 / 0.00%
|
24.50
|
24.50
|
22.80
|
24.40
|
23.70
|
24.40
|
567,800
|
|
|
1/7/2025
|
+1.00 / +4.22%
|
23.70
|
24.90
|
23.50
|
24.70
|
24.40
|
24.70
|
445,800
|
|
|
1/6/2025
|
+1.10 / +4.87%
|
23.10
|
25.30
|
22.30
|
23.70
|
23.70
|
23.70
|
772,600
|
|
|