|
Closing price on 12/29/2025
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
27,600 |
| Split-adjusted Price |
16.90 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2025
|
+0.10 / +0.60%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.90
|
16.90
|
27,600
|
|
|
12/26/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.80
|
16.90
|
121,700
|
|
|
12/25/2025
|
-0.30 / -1.75%
|
17.10
|
17.20
|
16.70
|
16.80
|
16.90
|
16.80
|
81,900
|
|
|
12/24/2025
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.90
|
17.20
|
17.10
|
17.20
|
161,400
|
|
|
12/23/2025
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.30
|
17.30
|
85,900
|
|
|
12/22/2025
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.40
|
17.50
|
119,100
|
|
|
12/19/2025
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.30
|
17.30
|
99,200
|
|
|
12/18/2025
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.20
|
17.20
|
26,900
|
|
|
12/17/2025
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.20
|
17.20
|
17.30
|
17.20
|
66,900
|
|
|
12/16/2025
|
+0.40 / +2.34%
|
17.10
|
17.50
|
17.00
|
17.50
|
17.20
|
17.50
|
83,000
|
|
|
12/15/2025
|
-0.30 / -1.72%
|
17.20
|
17.30
|
16.90
|
17.10
|
17.10
|
17.10
|
131,300
|
|
|
12/12/2025
|
-0.50 / -2.82%
|
17.60
|
17.70
|
17.00
|
17.20
|
17.36
|
17.20
|
180,000
|
|
|
12/11/2025
|
-0.20 / -1.12%
|
18.40
|
18.40
|
17.60
|
17.60
|
17.74
|
17.60
|
101,800
|
|
|
12/10/2025
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.80
|
17.70
|
65,200
|
|
|
12/9/2025
|
-0.30 / -1.64%
|
18.30
|
18.40
|
17.70
|
18.00
|
18.00
|
18.00
|
109,100
|
|
|
12/8/2025
|
+0.50 / +2.81%
|
17.80
|
18.60
|
17.60
|
18.30
|
18.31
|
18.30
|
272,000
|
|
|
12/5/2025
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.60
|
17.80
|
17.78
|
17.80
|
136,100
|
|
|
12/4/2025
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.50
|
17.90
|
17.85
|
17.90
|
187,600
|
|
|
12/3/2025
|
+0.30 / +1.70%
|
17.70
|
18.10
|
17.70
|
17.90
|
17.92
|
17.90
|
126,600
|
|
|
12/2/2025
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.40
|
17.80
|
17.57
|
17.80
|
89,300
|
|
|
12/1/2025
|
-0.20 / -1.12%
|
18.00
|
18.10
|
17.60
|
17.70
|
17.85
|
17.70
|
163,400
|
|
|
11/28/2025
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.80
|
18.00
|
17.92
|
18.00
|
76,600
|
|
|
11/27/2025
|
+0.70 / +4.00%
|
17.50
|
18.50
|
17.30
|
18.20
|
18.09
|
18.20
|
262,200
|
|
|
11/26/2025
|
-0.20 / -1.12%
|
17.70
|
17.80
|
17.40
|
17.60
|
17.51
|
17.60
|
152,300
|
|
|
11/25/2025
|
-0.60 / -3.30%
|
18.30
|
18.30
|
17.50
|
17.60
|
17.79
|
17.60
|
144,500
|
|
|
11/24/2025
|
-0.20 / -1.09%
|
18.50
|
18.60
|
18.00
|
18.20
|
18.17
|
18.20
|
95,700
|
|
|
11/21/2025
|
+0.50 / +2.79%
|
18.00
|
18.90
|
17.90
|
18.40
|
18.35
|
18.40
|
304,200
|
|
|
11/20/2025
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.88
|
18.00
|
66,300
|
|
|
11/19/2025
|
+0.40 / +2.29%
|
17.60
|
18.40
|
17.60
|
17.90
|
17.96
|
17.90
|
228,700
|
|
|
11/18/2025
|
+0.30 / +1.73%
|
17.40
|
17.70
|
17.40
|
17.60
|
17.49
|
17.60
|
96,900
|
|
|