|
Closing price on 8/19/2025
|
|
| Open |
17.50 |
| High |
17.60 |
| Low |
17.30 |
| Volume |
121,700 |
| Split-adjusted Price |
17.30 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2025
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.30
|
17.30
|
17.41
|
17.30
|
121,700
|
|
|
8/18/2025
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.55
|
17.50
|
209,000
|
|
|
8/15/2025
|
-0.60 / -3.30%
|
18.20
|
18.20
|
17.60
|
17.60
|
17.83
|
17.60
|
337,600
|
|
|
8/14/2025
|
-0.10 / -0.55%
|
18.30
|
18.40
|
18.00
|
18.10
|
18.16
|
18.10
|
245,700
|
|
|
8/13/2025
|
-0.20 / -1.09%
|
18.20
|
18.50
|
18.00
|
18.10
|
18.16
|
18.10
|
278,500
|
|
|
8/12/2025
|
+0.10 / +0.55%
|
18.10
|
18.50
|
18.10
|
18.20
|
18.26
|
18.20
|
188,400
|
|
|
8/11/2025
|
+0.10 / +0.55%
|
17.90
|
18.30
|
17.90
|
18.20
|
18.10
|
18.20
|
164,800
|
|
|
8/8/2025
|
+0.10 / +0.56%
|
17.90
|
18.30
|
17.80
|
18.00
|
18.09
|
18.00
|
293,300
|
|
|
8/7/2025
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.80
|
17.80
|
17.93
|
17.80
|
145,900
|
|
|
8/6/2025
|
+0.50 / +2.82%
|
17.70
|
18.20
|
17.60
|
18.20
|
17.78
|
18.20
|
203,200
|
|
|
8/5/2025
|
+0.10 / +0.57%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.66
|
17.70
|
269,100
|
|
|
8/4/2025
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.62
|
17.70
|
101,300
|
|
|
8/1/2025
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.57
|
17.60
|
148,100
|
|
|
7/31/2025
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.64
|
17.60
|
185,500
|
|
|
7/30/2025
|
-0.30 / -1.68%
|
17.50
|
17.80
|
17.50
|
17.60
|
17.60
|
17.60
|
216,300
|
|
|
7/29/2025
|
-0.90 / -4.89%
|
18.40
|
18.70
|
17.40
|
17.50
|
17.89
|
17.50
|
508,600
|
|
|
7/28/2025
|
-0.40 / -2.13%
|
19.00
|
19.10
|
18.00
|
18.40
|
18.41
|
18.40
|
777,500
|
|
|
7/25/2025
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.83
|
19.00
|
157,400
|
|
|
7/24/2025
|
-0.20 / -1.07%
|
18.60
|
18.90
|
18.50
|
18.50
|
18.65
|
18.50
|
202,300
|
|
|
7/23/2025
|
-0.10 / -0.53%
|
19.00
|
19.20
|
18.50
|
18.80
|
18.71
|
18.80
|
299,600
|
|
|
7/22/2025
|
0.00 / 0.00%
|
18.60
|
19.20
|
18.60
|
19.00
|
18.89
|
19.00
|
187,600
|
|
|
7/21/2025
|
-0.50 / -2.58%
|
19.40
|
19.40
|
18.70
|
18.90
|
19.01
|
18.90
|
241,400
|
|
|
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
|
|
|