|
Closing price on 10/3/2024
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
13.90 |
| Volume |
216,500 |
| Split-adjusted Price |
14.10 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2024
|
-0.20 / -1.40%
|
14.00
|
14.30
|
13.90
|
14.10
|
14.10
|
14.10
|
216,500
|
|
|
10/2/2024
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.30
|
14.40
|
107,000
|
|
|
10/1/2024
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
14.50
|
175,700
|
|
|
9/30/2024
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.50
|
14.40
|
47,900
|
|
|
9/27/2024
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.30
|
14.60
|
14.60
|
14.60
|
152,500
|
|
|
9/26/2024
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.60
|
14.60
|
14.70
|
14.60
|
145,700
|
|
|
9/25/2024
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.70
|
14.60
|
162,700
|
|
|
9/24/2024
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.70
|
14.80
|
101,600
|
|
|
9/23/2024
|
-0.40 / -2.67%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.70
|
14.60
|
89,900
|
|
|
9/20/2024
|
-0.30 / -2.00%
|
15.20
|
15.20
|
14.70
|
14.70
|
15.00
|
14.70
|
216,400
|
|
|
9/19/2024
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.80
|
15.00
|
15.00
|
15.00
|
95,200
|
|
|
9/18/2024
|
+0.90 / +6.38%
|
14.40
|
15.30
|
14.30
|
15.00
|
14.90
|
15.00
|
232,500
|
|
|
9/17/2024
|
+0.30 / +2.13%
|
14.10
|
14.40
|
13.90
|
14.40
|
14.10
|
14.40
|
89,700
|
|
|
9/16/2024
|
-0.40 / -2.76%
|
14.30
|
14.50
|
14.00
|
14.10
|
14.10
|
14.10
|
127,900
|
|
|
9/13/2024
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.50
|
14.50
|
69,900
|
|
|
9/12/2024
|
+0.30 / +2.13%
|
14.30
|
14.70
|
14.30
|
14.40
|
14.50
|
14.40
|
108,500
|
|
|
9/11/2024
|
+0.10 / +0.71%
|
14.20
|
14.40
|
14.00
|
14.20
|
14.10
|
14.20
|
71,900
|
|
|
9/10/2024
|
-0.30 / -2.08%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.10
|
14.10
|
109,400
|
|
|
9/9/2024
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.40
|
14.40
|
44,200
|
|
|
9/6/2024
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.30
|
14.60
|
14.50
|
14.60
|
73,800
|
|
|
9/5/2024
|
-0.30 / -2.01%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.70
|
14.60
|
167,700
|
|
|
9/4/2024
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.60
|
15.00
|
14.90
|
15.00
|
148,400
|
|
|
8/30/2024
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.20
|
15.30
|
78,900
|
|
|
8/29/2024
|
-0.30 / -1.94%
|
15.60
|
15.60
|
15.10
|
15.20
|
15.30
|
15.20
|
188,200
|
|
|
8/28/2024
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.40
|
15.60
|
15.50
|
15.60
|
76,000
|
|
|
8/27/2024
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.30
|
15.60
|
15.50
|
15.60
|
155,600
|
|
|
8/26/2024
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.80
|
15.80
|
134,100
|
|
|
8/23/2024
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.70
|
16.00
|
15.90
|
16.00
|
150,400
|
|
|
8/22/2024
|
+0.30 / +1.88%
|
16.10
|
16.40
|
16.10
|
16.30
|
16.30
|
16.30
|
224,400
|
|
|
8/21/2024
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.90
|
16.10
|
16.00
|
16.10
|
210,300
|
|
|