|
Closing price on 5/30/2025
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
17.50 |
| Volume |
157,500 |
| Split-adjusted Price |
17.70 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.30 / -1.67%
|
18.10
|
18.10
|
17.50
|
17.70
|
17.83
|
17.70
|
157,500
|
|
|
5/29/2025
|
+0.50 / +2.86%
|
17.80
|
18.20
|
17.70
|
18.00
|
17.96
|
18.00
|
226,200
|
|
|
5/28/2025
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.30
|
17.50
|
17.49
|
17.50
|
147,600
|
|
|
5/27/2025
|
+0.60 / +3.53%
|
17.50
|
17.70
|
17.20
|
17.60
|
17.49
|
17.60
|
102,600
|
|
|
5/26/2025
|
+0.30 / +1.76%
|
17.30
|
17.40
|
16.70
|
17.30
|
17.03
|
17.30
|
99,500
|
|
|
5/23/2025
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.98
|
17.10
|
195,200
|
|
|
5/22/2025
|
-0.40 / -2.31%
|
17.30
|
17.30
|
16.80
|
16.90
|
17.01
|
16.90
|
191,600
|
|
|
5/21/2025
|
-0.20 / -1.14%
|
17.90
|
17.90
|
17.10
|
17.30
|
17.27
|
17.30
|
187,400
|
|
|
5/20/2025
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.20
|
17.80
|
17.49
|
17.80
|
100,900
|
|
|
5/19/2025
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.52
|
17.50
|
122,000
|
|
|
5/16/2025
|
-0.30 / -1.66%
|
18.20
|
18.20
|
17.60
|
17.80
|
17.81
|
17.80
|
273,300
|
|
|
5/15/2025
|
-0.10 / -0.55%
|
18.30
|
18.50
|
18.00
|
18.20
|
18.12
|
18.20
|
106,700
|
|
|
5/14/2025
|
+0.60 / +3.37%
|
18.00
|
18.60
|
17.70
|
18.40
|
18.26
|
18.40
|
391,500
|
|
|
5/13/2025
|
+0.70 / +4.05%
|
17.40
|
18.00
|
17.40
|
18.00
|
17.77
|
18.00
|
208,600
|
|
|
5/12/2025
|
+0.20 / +1.16%
|
17.50
|
17.60
|
17.00
|
17.50
|
17.30
|
17.50
|
113,200
|
|
|
5/9/2025
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.20
|
17.40
|
17.31
|
17.40
|
136,600
|
|
|
5/8/2025
|
-0.30 / -1.70%
|
17.60
|
17.70
|
17.10
|
17.30
|
17.30
|
17.30
|
189,200
|
|
|
5/7/2025
|
+0.60 / +3.53%
|
17.10
|
17.90
|
17.10
|
17.60
|
17.61
|
17.60
|
237,700
|
|
|
5/6/2025
|
+1.40 / +8.81%
|
16.20
|
17.80
|
16.10
|
17.30
|
16.99
|
17.30
|
350,500
|
|
|
5/5/2025
|
+0.20 / +1.26%
|
16.00
|
16.10
|
15.60
|
16.10
|
15.89
|
16.10
|
78,400
|
|
|
4/29/2025
|
-0.20 / -1.23%
|
16.10
|
16.20
|
15.70
|
16.00
|
15.90
|
16.00
|
241,900
|
|
|
4/28/2025
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.20
|
16.20
|
79,500
|
|
|
4/25/2025
|
+0.10 / +0.61%
|
16.70
|
16.80
|
16.30
|
16.40
|
16.50
|
16.40
|
95,300
|
|
|
4/24/2025
|
+1.10 / +7.19%
|
15.70
|
16.70
|
15.70
|
16.40
|
16.30
|
16.40
|
255,700
|
|
|
4/23/2025
|
+0.90 / +6.16%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.30
|
15.50
|
109,800
|
|
|
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
|
|
|