|
Closing price on 6/17/2025
|
|
| Open |
18.10 |
| High |
18.20 |
| Low |
17.90 |
| Volume |
148,300 |
| Split-adjusted Price |
17.20 |
|
|
TTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2025
|
+0.10 / +0.56%
|
18.10
|
18.20
|
17.90
|
18.10
|
18.02
|
17.20
|
148,300
|
|
|
6/16/2025
|
+0.40 / +2.25%
|
17.60
|
18.20
|
17.60
|
18.20
|
17.99
|
17.29
|
148,100
|
|
|
6/13/2025
|
-0.70 / -3.76%
|
18.60
|
18.60
|
17.40
|
17.90
|
17.83
|
17.01
|
397,300
|
|
|
6/12/2025
|
+0.10 / +0.55%
|
18.50
|
18.90
|
18.40
|
18.40
|
18.58
|
17.48
|
287,100
|
|
|
6/11/2025
|
+0.80 / +4.52%
|
17.70
|
18.80
|
17.40
|
18.50
|
18.31
|
17.58
|
519,000
|
|
|
6/10/2025
|
+0.10 / +0.57%
|
17.40
|
18.10
|
17.40
|
17.70
|
17.65
|
16.82
|
166,900
|
|
|
6/9/2025
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.62
|
16.63
|
87,300
|
|
|
6/6/2025
|
-0.10 / -0.56%
|
18.10
|
18.30
|
17.80
|
17.80
|
17.99
|
16.91
|
191,600
|
|
|
6/5/2025
|
+0.40 / +2.27%
|
17.60
|
18.40
|
17.40
|
18.00
|
17.86
|
17.10
|
330,100
|
|
|
6/4/2025
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.61
|
16.63
|
131,400
|
|
|
6/3/2025
|
+0.20 / +1.16%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.40
|
16.63
|
122,700
|
|
|
6/2/2025
|
-0.50 / -2.81%
|
17.50
|
17.70
|
17.00
|
17.30
|
17.28
|
16.44
|
236,200
|
|
|
5/30/2025
|
-0.30 / -1.67%
|
18.10
|
18.10
|
17.50
|
17.70
|
17.83
|
16.82
|
157,500
|
|
|
5/29/2025
|
+0.50 / +2.86%
|
17.80
|
18.20
|
17.70
|
18.00
|
17.96
|
17.10
|
226,200
|
|
|
5/28/2025
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.30
|
17.50
|
17.49
|
16.63
|
147,600
|
|
|
5/27/2025
|
+0.60 / +3.53%
|
17.50
|
17.70
|
17.20
|
17.60
|
17.49
|
16.72
|
102,600
|
|
|
5/26/2025
|
+0.30 / +1.76%
|
17.30
|
17.40
|
16.70
|
17.30
|
17.03
|
16.44
|
99,500
|
|
|
5/23/2025
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.98
|
16.25
|
195,200
|
|
|
5/22/2025
|
-0.40 / -2.31%
|
17.30
|
17.30
|
16.80
|
16.90
|
17.01
|
16.06
|
191,600
|
|
|
5/21/2025
|
-0.20 / -1.14%
|
17.90
|
17.90
|
17.10
|
17.30
|
17.27
|
16.44
|
187,400
|
|
|
5/20/2025
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.20
|
17.80
|
17.49
|
16.91
|
100,900
|
|
|
5/19/2025
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.52
|
16.63
|
122,000
|
|
|
5/16/2025
|
-0.30 / -1.66%
|
18.20
|
18.20
|
17.60
|
17.80
|
17.81
|
16.91
|
273,300
|
|
|
5/15/2025
|
-0.10 / -0.55%
|
18.30
|
18.50
|
18.00
|
18.20
|
18.12
|
17.29
|
106,700
|
|
|
5/14/2025
|
+0.60 / +3.37%
|
18.00
|
18.60
|
17.70
|
18.40
|
18.26
|
17.48
|
391,500
|
|
|
5/13/2025
|
+0.70 / +4.05%
|
17.40
|
18.00
|
17.40
|
18.00
|
17.77
|
17.10
|
208,600
|
|
|
5/12/2025
|
+0.20 / +1.16%
|
17.50
|
17.60
|
17.00
|
17.50
|
17.30
|
16.63
|
113,200
|
|
|
5/9/2025
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.20
|
17.40
|
17.31
|
16.53
|
136,600
|
|
|
5/8/2025
|
-0.30 / -1.70%
|
17.60
|
17.70
|
17.10
|
17.30
|
17.30
|
16.44
|
189,200
|
|
|
5/7/2025
|
+0.60 / +3.53%
|
17.10
|
17.90
|
17.10
|
17.60
|
17.61
|
16.72
|
237,700
|
|
|