Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TTNP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 6.97 | -0.04 | -0.57% | 7.01 | 7.05 | 6.85 | 2,582 |
| Apr 23 2024 | 7.01 | 0.00 | 0.00% | 7.01 | 7.23 | 7.01 | 1,329 |
| Apr 22 2024 | 7.01 | -0.31 | -4.23% | 7.01 | 7.05 | 7.01 | 602 |
| Apr 19 2024 | 7.3195 | 0.22 | 3.09% | 7.21 | 7.3195 | 7.05 | 2,969 |
| Apr 18 2024 | 7.10 | 0.00 | 0.00% | 7.10 | 7.30 | 7.10 | 5,242 |
| Apr 17 2024 | 7.10 | -0.16 | -2.17% | 7.11 | 7.26 | 7.10 | 2,559 |
| Apr 16 2024 | 7.2572 | 0.00 | 0.00% | 7.10 | 7.26 | 7.10 | 290 |
| Apr 15 2024 | 7.2572 | 0.00 | -0.04% | 7.10 | 7.2572 | 7.10 | 2,054 |
| Apr 12 2024 | 7.26 | 0.10 | 1.40% | 7.16 | 7.26 | 6.98 | 3,760 |
| Apr 11 2024 | 7.16 | -0.18 | -2.45% | 7.28 | 7.35 | 7.00 | 5,654 |
| Apr 10 2024 | 7.34 | 0.00 | 0.00% | 7.20 | 7.34 | 7.20 | 578 |
| Apr 09 2024 | 7.34 | 0.10 | 1.38% | 7.20 | 7.35 | 7.20 | 2,167 |
| Apr 08 2024 | 7.24 | 0.39 | 5.69% | 7.03 | 9.07 | 7.03 | 38,691 |
| Apr 05 2024 | 6.85 | -0.04 | -0.58% | 7.25 | 7.25 | 6.8225 | 4,084 |
| Apr 04 2024 | 6.89 | -0.02 | -0.29% | 7.14 | 7.34 | 6.80 | 5,046 |
| Apr 03 2024 | 6.91 | -0.27 | -3.76% | 7.13 | 7.175 | 6.91 | 4,535 |
| Apr 02 2024 | 7.18 | 0.22 | 3.16% | 6.89 | 7.18 | 6.61 | 9,819 |
| Apr 01 2024 | 6.96 | -0.20 | -2.79% | 7.11 | 7.25 | 6.87 | 10,148 |
| Mar 28 2024 | 7.16 | -0.22 | -2.98% | 7.37 | 7.37 | 6.85 | 10,239 |
| Mar 27 2024 | 7.38 | 0.15 | 2.04% | 7.23 | 8.29 | 7.0754 | 80,700 |
| Mar 26 2024 | 7.2326 | 0.38 | 5.59% | 6.60 | 7.30 | 6.60 | 12,030 |
| Mar 25 2024 | 6.85 | 0.56 | 8.90% | 6.355 | 7.16 | 6.30 | 5,314 |
| Mar 22 2024 | 6.29 | -0.60 | -8.71% | 6.88 | 6.98 | 6.28 | 9,853 |
| Mar 21 2024 | 6.89 | 0.06 | 0.88% | 6.64 | 7.54 | 6.64 | 5,412 |
| Mar 20 2024 | 6.83 | -0.51 | -6.95% | 6.82 | 7.185 | 6.51 | 16,597 |
| Mar 19 2024 | 7.34 | 0.01 | 0.14% | 7.70 | 8.14 | 7.0001 | 9,879 |
| Mar 18 2024 | 7.33 | -1.96 | -21.10% | 7.90 | 8.54 | 7.1214 | 14,711 |
| Mar 15 2024 | 9.29 | 1.58 | 20.49% | 8.00 | 9.29 | 7.81 | 67,792 |
| Mar 14 2024 | 7.71 | 0.32 | 4.33% | 7.54 | 7.75 | 6.51 | 12,633 |
| Mar 13 2024 | 7.39 | -0.60 | -7.51% | 7.90 | 7.90 | 7.3465 | 677 |
| Mar 12 2024 | 7.99 | 0.35 | 4.54% | 7.95 | 8.02 | 7.75 | 4,905 |
| Mar 11 2024 | 7.643 | 0.50 | 7.04% | 8.08 | 8.08 | 7.18 | 3,004 |
| Mar 08 2024 | 7.14 | 0.00 | 0.00% | 7.47 | 7.47 | 7.14 | 460 |
| Mar 07 2024 | 7.14 | 0.00 | 0.00% | 7.20 | 7.20 | 7.14 | 744 |
| Mar 06 2024 | 7.14 | 0.02 | 0.28% | 7.14 | 7.85 | 7.14 | 837 |
| Mar 05 2024 | 7.12 | -0.53 | -6.93% | 7.69 | 7.69 | 7.12 | 846 |
| Mar 04 2024 | 7.65 | 0.15 | 2.00% | 7.60 | 7.65 | 7.50 | 1,309 |
| Mar 01 2024 | 7.50 | 0.00 | 0.00% | 7.57 | 7.61 | 7.50 | 904 |
| Feb 29 2024 | 7.50 | -0.19 | -2.42% | 7.89 | 7.95 | 7.50 | 1,152 |
| Feb 28 2024 | 7.6858 | -0.75 | -8.94% | 8.49 | 8.49 | 7.6625 | 2,455 |
| Feb 27 2024 | 8.44 | 0.44 | 5.50% | 8.49 | 8.49 | 8.16 | 6,458 |
| Feb 26 2024 | 8.00 | 0.22 | 2.83% | 7.69 | 8.00 | 7.65 | 4,678 |
| Feb 23 2024 | 7.78 | -0.13 | -1.64% | 7.95 | 7.95 | 7.57 | 1,226 |
| Feb 22 2024 | 7.91 | 0.31 | 4.11% | 7.92 | 7.9699 | 7.55 | 807 |
| Feb 21 2024 | 7.5978 | -0.40 | -5.03% | 7.76 | 7.97 | 7.0321 | 2,179 |
| Feb 20 2024 | 8.00 | 0.88 | 12.35% | 6.95 | 8.00 | 6.95 | 10,967 |
| Feb 16 2024 | 7.1208 | 0.32 | 4.72% | 6.60 | 7.25 | 6.60 | 6,167 |
| Feb 15 2024 | 6.80 | 0.00 | 0.00% | 6.72 | 7.0844 | 6.2852 | 5,647 |
| Feb 14 2024 | 6.80 | 0.28 | 4.29% | 6.47 | 7.4536 | 6.47 | 7,140 |
| Feb 13 2024 | 6.52 | -0.54 | -7.65% | 6.87 | 6.88 | 6.52 | 6,087 |
| Feb 12 2024 | 7.06 | -0.13 | -1.81% | 7.20 | 7.325 | 7.00 | 5,714 |
| Feb 09 2024 | 7.19 | -0.07 | -0.96% | 7.15 | 7.22 | 6.77 | 2,809 |
| Feb 08 2024 | 7.26 | 0.99 | 15.79% | 6.70 | 7.49 | 6.2759 | 27,454 |
| Feb 07 2024 | 6.27 | 0.37 | 6.27% | 5.91 | 6.4921 | 5.85 | 20,655 |
| Feb 06 2024 | 5.8999 | 0.11 | 1.90% | 5.49 | 6.14 | 5.49 | 10,156 |
| Feb 05 2024 | 5.79 | -0.66 | -10.23% | 6.23 | 6.28 | 5.7436 | 8,215 |
| Feb 02 2024 | 6.45 | 0.16 | 2.54% | 6.09 | 6.7758 | 5.9501 | 16,211 |
| Feb 01 2024 | 6.29 | 0.53 | 9.20% | 5.74 | 8.39 | 5.74 | 150,310 |
| Jan 31 2024 | 5.76 | 0.15 | 2.67% | 5.57 | 6.01 | 5.57 | 4,516 |
| Jan 30 2024 | 5.61 | -0.07 | -1.23% | 5.63 | 5.67 | 5.56 | 1,828 |
| Jan 29 2024 | 5.68 | 0.35 | 6.57% | 5.25 | 5.79 | 5.25 | 4,151 |
| Jan 26 2024 | 5.33 | -0.09 | -1.66% | 5.30 | 5.8464 | 5.30 | 4,344 |
