Historical Stock Prices

TTNP 
$5.95
*  
0.34
5.41%
Get TTNP Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading TTNP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 6.27 6.39 5.87 5.95 319,484
04/28/2016 6.38 6.5 6.2 6.29 126,727
04/27/2016 6.67 6.6848 6.16 6.38 218,016
04/26/2016 6.67 6.68 6.45 6.61 222,705
04/25/2016 6.3 6.61 6.3 6.54 239,470
04/22/2016 6.05 6.25 5.98 6.24 258,745
04/21/2016 6 6.07 5.88 6.02 144,286
04/20/2016 5.93 6.05 5.9 5.95 113,456
04/19/2016 5.96 6 5.76 5.96 150,515
04/18/2016 6.08 6.08 5.9 6 171,045
04/15/2016 5.89 6.1 5.64 5.91 213,688
04/14/2016 5.83 6.0603 5.83 5.95 213,742
04/13/2016 5.91 6.12 5.8 5.83 433,526
04/12/2016 5.53 6.08 5.51 5.79 412,830
04/11/2016 5.19 5.58 5.19 5.46 364,768
04/08/2016 4.92 5.1599 4.9 5.13 225,069
04/07/2016 4.9 5.0199 4.8701 4.94 73,657
04/06/2016 4.87 5 4.77 4.91 160,220
04/05/2016 4.79 4.86 4.7 4.83 117,401
04/04/2016 4.84 4.91 4.7 4.76 163,300
04/01/2016 4.75 5 4.695 4.86 128,851
03/31/2016 4.91 4.92 4.66 4.79 132,389
03/30/2016 4.94 4.99 4.79 4.9 182,346
03/29/2016 5 5.13 4.81 4.91 260,872
03/28/2016 4.5 4.86 4.5 4.79 302,935
03/24/2016 4.21 4.49 4.21 4.45 105,575
03/23/2016 4.06 4.25 4.06 4.2 74,172
03/22/2016 3.92 4.2 3.92 4.17 173,561
03/21/2016 3.81 3.9799 3.7513 3.92 95,099
03/18/2016 3.73 3.84 3.71 3.84 134,835
03/17/2016 3.72 3.85 3.6 3.7 129,843
03/16/2016 3.7 3.77 3.6701 3.69 45,530
03/15/2016 3.78 3.85 3.64 3.7 72,640
03/14/2016 3.76 3.85 3.71 3.79 68,816
03/11/2016 3.5 3.72 3.46 3.71 112,140
03/10/2016 3.67 3.729 3.4501 3.55 203,963
03/09/2016 3.65 3.6594 3.54 3.58 111,128
03/08/2016 3.75 3.89 3.6 3.65 81,648
03/07/2016 3.66 3.75 3.58 3.73 41,067
03/04/2016 3.62 3.74 3.54 3.62 78,928
03/03/2016 3.77 3.77 3.6 3.63 98,904
03/02/2016 3.68 3.76 3.58 3.74 104,067
03/01/2016 3.81 3.9399 3.562 3.7 80,097
02/29/2016 3.85 3.87 3.63 3.82 144,384
02/26/2016 3.88 3.9799 3.8 3.84 159,374
02/25/2016 3.97 3.98 3.78 3.88 154,352
02/24/2016 3.5 4.1 3.47 3.99 400,658
02/23/2016 3.52 3.6 3.45 3.55 65,738
02/22/2016 3.25 3.6899 3.235 3.5 651,196
02/19/2016 4.2 4.3 3.05 3.41 930,197
02/18/2016 3.95 4.31 3.9 4.13 508,999
02/17/2016 3.72 3.84 3.56 3.84 213,288
02/16/2016 3.87 3.91 3.47 3.54 284,380
02/12/2016 3.45 3.59 3.34 3.44 171,885
02/11/2016 3.35 3.65 3.32 3.46 118,092
02/10/2016 3.48 3.773 3.385 3.4 276,625
02/09/2016 3.47 3.712 3.4095 3.45 61,730
02/08/2016 3.79 3.9802 3.45 3.46 171,184
02/05/2016 3.78 4.1 3.5 3.84 324,342
02/04/2016 4.19 4.19 3.755 3.78 268,752
02/03/2016 4.12 4.23 3.96 4.07 186,841
02/02/2016 4.04 4.25 3.84 4.15 412,723
02/01/2016 3.56 4.12 3.56 4.06 519,518
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?