Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	TTNP	6.88	6.88	6.81	6.81	-0.25	1,083	51	6.56	9.11
2024-05-02	Q	TTNP	6.70	6.70	6.70	6.70	-0.01	172	33	6.60	9.11
2024-05-01	Q	TTNP	6.75	6.75	6.70	6.70	-0.01	2,029	48	6.71	8.39
2024-04-30	Q	TTNP	6.81	6.81	6.60	6.705	-0.155	3,306	81	6.61	6.81
2024-04-29	Q	TTNP	7.00	7.00	6.85	6.85	-0.12	2,706	59	6.59	8.39
2024-04-26	Q	TTNP	7.31	7.9964	6.75	7.09	-0.28	10,649	103	6.72	7.90
2024-04-25	Q	TTNP	6.97	6.97	6.97	6.97	-0.10	289	40	7.00	8.11
2024-04-24	Q	TTNP	6.85	7.05	6.85	6.97	-0.20	2,582	33	6.32	7.47
2024-04-23	Q	TTNP	7.23	7.23	7.01	7.01		1,259	90	6.75	7.43
2024-04-22	Q	TTNP	7.01	7.01	7.01	7.01	-0.01	604	63	6.75	9.00
2024-04-19	Q	TTNP	7.3195	7.3195	7.3195	7.3195	0.02	2,979	78	6.51	7.47
2024-04-18	Q	TTNP	7.102	7.30	7.10	7.10		5,242	40	6.83	7.29
2024-04-17	Q	TTNP	7.10	7.10	7.10	7.10	-0.02	2,559	30	7.09	7.47
2024-04-16	Q	TTNP	7.2572	7.2572	7.2572	7.2572	0.1572	291	47	6.82	8.11
2024-04-15	Q	TTNP	7.10	7.2572	7.10	7.2572	0.2872	2,054	47	6.98	8.11
2024-04-12	Q	TTNP	7.255	7.26	6.98	7.26	0.10	3,755	86	6.96	8.11
2024-04-11	Q	TTNP	7.165	7.3297	7.00	7.16	-0.14	5,654	117	6.83	7.77
2024-04-10	Q	TTNP	7.34	7.34	7.34	7.34	0.14	580	70	6.90	9.00
2024-04-09	Q	TTNP	7.22	7.35	7.2028	7.34	0.10	2,167	129	6.90	8.20
2024-04-08	Q	TTNP	7.32	9.07	7.04	7.24	0.25	38,691	342	6.86	7.10
2024-04-05	Q	TTNP	7.25	7.25	6.8225	6.85	0.07	4,085	114	6.70	8.03
2024-04-04	Q	TTNP	7.14	7.34	6.80	6.89	-0.03	5,035	92	6.71	7.34
2024-04-03	Q	TTNP	7.175	7.175	6.91	6.91	-0.25	4,537	168	6.92	8.50
2024-04-02	Q	TTNP	7.1499	7.18	6.61	7.18	0.22	9,819	129	6.81	7.97
2024-04-01	Q	TTNP	7.25	7.25	6.87	6.96	-0.21	10,148	92	6.86	7.12
2024-03-29	Q	TTNP	7.00	7.32	6.85	7.16	-0.13	0	0	6.80	7.38
2024-03-28	Q	TTNP	7.00	7.32	6.85	7.16	-0.13	10,239	146	6.80	7.38
2024-03-27	Q	TTNP	7.50	8.29	7.0754	7.38	-0.1112	80,727	317	7.01	8.00
2024-03-26	Q	TTNP	6.60	7.30	6.60	7.2326	0.3826	12,015	179	7.11	7.74
2024-03-25	Q	TTNP	6.50	7.16	6.30	6.85	0.36	5,314	79	6.06	7.99
2024-03-22	Q	TTNP	6.95	6.98	6.28	6.29	-0.75	9,853	138	6.25	8.68
2024-03-21	Q	TTNP	7.04	7.54	6.89	6.89	0.01	5,401	130	6.05	7.99
2024-03-20	Q	TTNP	6.82	7.185	6.51	6.83	-0.48	16,597	119	6.45	7.51
2024-03-19	Q	TTNP	7.70	8.14	7.0001	7.34	0.01	9,879	101	6.80	8.14
2024-03-18	Q	TTNP	7.90	8.54	7.1214	7.33	-2.08	14,715	241	7.12	8.98
2024-03-15	Q	TTNP	8.00	9.29	7.81	9.29	1.30	68,743	528	8.21	9.00
2024-03-14	Q	TTNP	7.39	7.71	6.51	7.71	0.01	12,661	140	6.52	7.99
2024-03-13	Q	TTNP	7.3465	7.39	7.3465	7.39	-0.46	680	61	7.37	7.99
2024-03-12	Q	TTNP	8.01	8.02	7.99	7.99	0.60	4,907	88	6.72	8.40
2024-03-11	Q	TTNP	8.08	8.08	7.18	7.643	-0.197	3,005	108	7.14	7.98
2024-03-08	Q	TTNP	7.14	7.14	7.14	7.14	-0.68	1,019	72	7.18	8.02
2024-03-07	Q	TTNP	7.14	7.14	7.14	7.14	-0.11	748	97	7.49	8.72
2024-03-06	Q	TTNP	7.14	7.14	7.14	7.14	-0.08	852	73	6.72	9.46
2024-03-05	Q	TTNP	7.12	7.12	7.12	7.12	-0.50	850	77	6.14	8.99
2024-03-04	Q	TTNP	7.60	7.65	7.60	7.65	-0.24	1,309	125	6.69	8.70
2024-03-01	Q	TTNP	7.50	7.50	7.50	7.50		929	123	6.51	8.72
2024-02-29	Q	TTNP	7.50	7.50	7.50	7.50	-0.15	1,156	72	6.51	8.35
2024-02-28	Q	TTNP	7.7497	8.085	7.6625	7.6858	-0.30	2,455	112	7.93	8.58
2024-02-27	Q	TTNP	8.3099	8.44	8.16	8.44	0.28	6,459	177	7.61	8.58
2024-02-26	Q	TTNP	7.69	8.00	7.65	8.00	0.09	4,712	164	7.56	9.06
2024-02-23	Q	TTNP	7.57	7.78	7.57	7.78	-0.11	1,226	74	6.56	7.97
2024-02-22	Q	TTNP	7.9699	7.9699	7.91	7.91	0.28	807	84	7.23	7.98
2024-02-21	Q	TTNP	7.76	7.97	7.0321	7.5978	-0.2222	2,179	84	6.26	7.97
2024-02-20	Q	TTNP	6.95	8.00	6.95	8.00	0.99	10,937	257	7.11	8.09
2024-02-19	Q	TTNP	6.8749	7.25	6.806	7.1208	0.3908	0	0	6.71	7.25
2024-02-16	Q	TTNP	6.8749	7.25	6.806	7.1208	0.3908	6,417	133	6.71	7.25
2024-02-15	Q	TTNP	6.2852	7.0844	6.2852	6.80	0.02	5,651	181	6.42	7.88
2024-02-14	Q	TTNP	6.835	7.4536	6.68	6.80	0.16	7,142	133	6.51	7.25
2024-02-13	Q	TTNP	6.64	6.865	6.52	6.52	-0.26	6,086	128	6.27	6.65
2024-02-12	Q	TTNP	7.20	7.325	7.00	7.06	-0.05	5,714	278	7.00	7.94
2024-02-09	Q	TTNP	7.22	7.22	6.77	7.19	-0.06	2,819	181	7.06	8.72
2024-02-08	Q	TTNP	6.70	7.49	6.2759	7.26	1.17	27,457	451	6.22	7.93
2024-02-07	Q	TTNP	5.91	6.4921	5.85	6.27	0.55	20,850	350	6.41	8.77
2024-02-06	Q	TTNP	5.49	6.14	5.49	5.8999	0.1099	10,356	217	5.55	6.09
2024-02-05	Q	TTNP	6.23	6.28	5.7436	5.79	-0.66	8,344	207	5.07	6.28