Titan Pharmaceuticals Inc NASDAQ:TTNP Historical Prices

Below are the 2123 trading days of historical prices for TTNP.

#	Exchange	Symbol	Date	Open	High	Low	Close
2123	NASDAQ	TTNP	Wed, Mar 6, 2024	7.14	7.14	7.14	7.14
2122	NASDAQ	TTNP	Tue, Mar 5, 2024	7.12	7.12	7.12	7.12
2121	NASDAQ	TTNP	Mon, Mar 4, 2024	7.60	7.65	7.60	7.65
2120	NASDAQ	TTNP	Fri, Mar 1, 2024	7.93	7.93	7.93	7.93
2119	NASDAQ	TTNP	Thu, Feb 29, 2024	7.50	7.50	7.50	7.50
2118	NASDAQ	TTNP	Wed, Feb 28, 2024	7.75	8.09	7.66	7.69
2117	NASDAQ	TTNP	Tue, Feb 27, 2024	8.31	8.44	8.16	8.44
2116	NASDAQ	TTNP	Mon, Feb 26, 2024	7.69	8.00	7.65	8.00
2115	NASDAQ	TTNP	Fri, Feb 23, 2024	7.57	7.78	7.57	7.78
2114	NASDAQ	TTNP	Thu, Feb 22, 2024	7.97	7.97	7.91	7.91
2113	NASDAQ	TTNP	Wed, Feb 21, 2024	7.76	7.97	7.03	7.60
2112	NASDAQ	TTNP	Tue, Feb 20, 2024	6.95	8.00	6.95	8.00
2111	NASDAQ	TTNP	Fri, Feb 16, 2024	6.87	7.25	6.81	7.12
2110	NASDAQ	TTNP	Thu, Feb 15, 2024	6.29	7.08	6.29	6.80
2109	NASDAQ	TTNP	Wed, Feb 14, 2024	6.84	7.45	6.68	6.80
2108	NASDAQ	TTNP	Tue, Feb 13, 2024	6.64	6.87	6.52	6.52
2107	NASDAQ	TTNP	Mon, Feb 12, 2024	7.20	7.33	7.00	7.06
2106	NASDAQ	TTNP	Fri, Feb 9, 2024	7.22	7.22	6.77	7.19
2105	NASDAQ	TTNP	Thu, Feb 8, 2024	6.70	7.49	6.28	7.26
2104	NASDAQ	TTNP	Wed, Feb 7, 2024	5.91	6.49	5.85	6.27
2103	NASDAQ	TTNP	Tue, Feb 6, 2024	5.49	6.14	5.49	5.90
2102	NASDAQ	TTNP	Mon, Feb 5, 2024	6.23	6.28	5.74	5.79
2101	NASDAQ	TTNP	Fri, Feb 2, 2024	6.09	6.78	5.95	6.45
2100	NASDAQ	TTNP	Thu, Feb 1, 2024	5.87	8.39	5.80	6.29
2099	NASDAQ	TTNP	Wed, Jan 31, 2024	5.58	6.01	5.58	5.76
2098	NASDAQ	TTNP	Tue, Jan 30, 2024	5.64	5.67	5.56	5.61
2097	NASDAQ	TTNP	Mon, Jan 29, 2024	5.25	5.79	5.25	5.68
2096	NASDAQ	TTNP	Fri, Jan 26, 2024	5.55	5.85	5.33	5.33
2095	NASDAQ	TTNP	Thu, Jan 25, 2024	5.98	5.98	5.42	5.42
2094	NASDAQ	TTNP	Wed, Jan 24, 2024	5.80	5.98	5.58	5.58
2093	NASDAQ	TTNP	Tue, Jan 23, 2024	6.11	6.11	5.81	5.81
2092	NASDAQ	TTNP	Mon, Jan 22, 2024	6.97	6.97	6.18	6.55
2091	NASDAQ	TTNP	Fri, Jan 19, 2024	6.17	6.17	6.15	6.15
2090	NASDAQ	TTNP	Thu, Jan 18, 2024	6.15	6.47	6.15	6.16
2089	NASDAQ	TTNP	Wed, Jan 17, 2024	6.25	6.50	6.25	6.25
2088	NASDAQ	TTNP	Tue, Jan 16, 2024	6.30	6.53	6.27	6.42
2087	NASDAQ	TTNP	Fri, Jan 12, 2024	6.39	6.78	6.39	6.42
2086	NASDAQ	TTNP	Thu, Jan 11, 2024	6.52	6.94	6.27	6.51
2085	NASDAQ	TTNP	Wed, Jan 10, 2024	7.02	7.34	6.54	6.60
2084	NASDAQ	TTNP	Tue, Jan 9, 2024	8.44	8.44	7.02	7.15
2083	NASDAQ	TTNP	Mon, Jan 8, 2024	8.60	9.35	8.42	8.80
2082	NASDAQ	TTNP	Fri, Jan 5, 2024	7.85	9.33	7.80	8.49
2081	NASDAQ	TTNP	Thu, Jan 4, 2024	8.66	8.84	7.62	8.40
2080	NASDAQ	TTNP	Wed, Jan 3, 2024	8.80	8.80	7.56	8.31
2079	NASDAQ	TTNP	Tue, Jan 2, 2024	8.60	8.84	8.00	8.25
2078	NASDAQ	TTNP	Fri, Dec 29, 2023	7.15	8.40	7.15	8.25
2077	NASDAQ	TTNP	Thu, Dec 28, 2023	7.00	7.00	6.40	6.60
2076	NASDAQ	TTNP	Wed, Dec 27, 2023	5.49	6.60	5.49	6.52
2075	NASDAQ	TTNP	Tue, Dec 26, 2023	5.40	5.80	5.28	5.40
2074	NASDAQ	TTNP	Fri, Dec 22, 2023	5.20	5.60	5.20	5.58
2073	NASDAQ	TTNP	Thu, Dec 21, 2023	5.56	5.60	5.00	5.16
2072	NASDAQ	TTNP	Wed, Dec 20, 2023	5.70	5.70	5.20	5.20
2071	NASDAQ	TTNP	Tue, Dec 19, 2023	5.28	5.50	5.20	5.37
2070	NASDAQ	TTNP	Mon, Dec 18, 2023	5.50	5.50	5.22	5.40
2069	NASDAQ	TTNP	Fri, Dec 15, 2023	5.66	6.00	5.21	5.50
2068	NASDAQ	TTNP	Thu, Dec 14, 2023	5.59	5.59	5.20	5.21
2067	NASDAQ	TTNP	Wed, Dec 13, 2023	5.44	5.80	5.32	5.60
2066	NASDAQ	TTNP	Tue, Dec 12, 2023	5.76	5.76	5.17	5.18
2065	NASDAQ	TTNP	Mon, Dec 11, 2023	5.40	6.00	5.40	5.50
2064	NASDAQ	TTNP	Fri, Dec 8, 2023	6.08	6.18	5.35	5.51
2063	NASDAQ	TTNP	Thu, Dec 7, 2023	6.26	6.57	5.75	5.98
2062	NASDAQ	TTNP	Wed, Dec 6, 2023	6.60	6.60	6.20	6.40
2061	NASDAQ	TTNP	Tue, Dec 5, 2023	6.80	7.00	6.60	6.60
2060	NASDAQ	TTNP	Mon, Dec 4, 2023	6.40	7.00	6.22	6.80
2059	NASDAQ	TTNP	Fri, Dec 1, 2023	7.00	7.00	6.50	6.83
2058	NASDAQ	TTNP	Thu, Nov 30, 2023	6.80	7.00	6.80	6.80
2057	NASDAQ	TTNP	Wed, Nov 29, 2023	6.80	7.20	6.64	6.64
2056	NASDAQ	TTNP	Tue, Nov 28, 2023	6.80	6.90	6.80	6.80
2055	NASDAQ	TTNP	Mon, Nov 27, 2023	6.99	7.34	6.80	6.80
2054	NASDAQ	TTNP	Fri, Nov 24, 2023	7.00	7.62	7.00	7.37
2053	NASDAQ	TTNP	Wed, Nov 22, 2023	7.57	7.57	6.62	7.44
2052	NASDAQ	TTNP	Tue, Nov 21, 2023	7.09	7.54	6.59	7.21
2051	NASDAQ	TTNP	Mon, Nov 20, 2023	7.00	7.50	6.20	7.20
2050	NASDAQ	TTNP	Fri, Nov 17, 2023	7.00	7.46	6.80	6.80
2049	NASDAQ	TTNP	Thu, Nov 16, 2023	7.40	7.80	6.80	7.49
2048	NASDAQ	TTNP	Wed, Nov 15, 2023	7.91	7.91	7.40	7.51
2047	NASDAQ	TTNP	Tue, Nov 14, 2023	7.43	8.00	7.40	8.00
2046	NASDAQ	TTNP	Mon, Nov 13, 2023	8.00	8.34	7.40	7.80
2045	NASDAQ	TTNP	Fri, Nov 10, 2023	8.28	8.39	7.40	8.39
2044	NASDAQ	TTNP	Thu, Nov 9, 2023	7.60	8.86	7.60	8.20
2043	NASDAQ	TTNP	Wed, Nov 8, 2023	8.60	8.60	7.64	7.64
2042	NASDAQ	TTNP	Tue, Nov 7, 2023	8.60	9.40	8.21	8.22
2041	NASDAQ	TTNP	Mon, Nov 6, 2023	9.73	9.90	8.60	8.60
2040	NASDAQ	TTNP	Fri, Nov 3, 2023	8.88	9.52	8.19	8.45
2039	NASDAQ	TTNP	Thu, Nov 2, 2023	8.70	9.00	8.50	8.60
2038	NASDAQ	TTNP	Wed, Nov 1, 2023	7.51	9.40	7.20	8.60
2037	NASDAQ	TTNP	Tue, Oct 31, 2023	8.00	8.99	7.40	8.01
2036	NASDAQ	TTNP	Mon, Oct 30, 2023	8.40	9.00	8.20	8.67
2035	NASDAQ	TTNP	Fri, Oct 27, 2023	8.60	10.00	8.20	8.41
2034	NASDAQ	TTNP	Thu, Oct 26, 2023	8.80	9.80	8.20	8.71
2033	NASDAQ	TTNP	Wed, Oct 25, 2023	7.05	10.20	6.97	8.44
2032	NASDAQ	TTNP	Tue, Oct 24, 2023	6.80	11.40	6.29	7.40
2031	NASDAQ	TTNP	Mon, Oct 23, 2023	7.40	7.77	6.25	6.80
2030	NASDAQ	TTNP	Fri, Oct 20, 2023	8.98	9.10	7.20	7.62
2029	NASDAQ	TTNP	Thu, Oct 19, 2023	9.98	10.00	8.40	8.40
2028	NASDAQ	TTNP	Wed, Oct 18, 2023	9.20	9.73	9.00	9.50
2027	NASDAQ	TTNP	Tue, Oct 17, 2023	8.00	10.20	8.00	9.30
2026	NASDAQ	TTNP	Mon, Oct 16, 2023	9.55	10.00	8.84	8.84
2025	NASDAQ	TTNP	Fri, Oct 13, 2023	8.80	9.84	8.65	9.20
2024	NASDAQ	TTNP	Thu, Oct 12, 2023	9.00	9.40	8.80	8.81
2023	NASDAQ	TTNP	Wed, Oct 11, 2023	8.73	9.20	8.60	8.80
2022	NASDAQ	TTNP	Tue, Oct 10, 2023	8.60	9.20	7.66	9.00
2021	NASDAQ	TTNP	Mon, Oct 9, 2023	9.23	9.38	8.60	8.60
2020	NASDAQ	TTNP	Fri, Oct 6, 2023	9.64	9.64	8.60	8.60
2019	NASDAQ	TTNP	Thu, Oct 5, 2023	9.29	9.84	9.00	9.00
2018	NASDAQ	TTNP	Wed, Oct 4, 2023	9.48	9.48	8.80	9.32
2017	NASDAQ	TTNP	Tue, Oct 3, 2023	8.80	9.45	8.60	9.10
2016	NASDAQ	TTNP	Mon, Oct 2, 2023	9.28	9.46	8.81	9.16
2015	NASDAQ	TTNP	Fri, Sep 29, 2023	9.05	9.50	9.05	9.48
2014	NASDAQ	TTNP	Thu, Sep 28, 2023	10.00	10.00	9.47	9.47
2013	NASDAQ	TTNP	Wed, Sep 27, 2023	9.21	9.50	9.00	9.02
2012	NASDAQ	TTNP	Tue, Sep 26, 2023	9.00	10.00	9.00	10.00
2011	NASDAQ	TTNP	Mon, Sep 25, 2023	9.11	10.00	9.00	9.29
2010	NASDAQ	TTNP	Fri, Sep 22, 2023	9.04	9.85	9.04	9.66
2009	NASDAQ	TTNP	Thu, Sep 21, 2023	9.20	10.18	9.15	9.16
2008	NASDAQ	TTNP	Wed, Sep 20, 2023	9.60	10.20	9.25	9.40
2007	NASDAQ	TTNP	Tue, Sep 19, 2023	9.30	10.40	9.23	9.69
2006	NASDAQ	TTNP	Mon, Sep 18, 2023	9.16	10.40	9.16	10.40
2005	NASDAQ	TTNP	Fri, Sep 15, 2023	9.99	10.08	9.20	10.08
2004	NASDAQ	TTNP	Thu, Sep 14, 2023	9.15	10.00	9.15	9.64
2003	NASDAQ	TTNP	Wed, Sep 13, 2023	9.15	9.93	9.15	9.22
2002	NASDAQ	TTNP	Tue, Sep 12, 2023	9.22	9.64	9.15	9.64
2001	NASDAQ	TTNP	Mon, Sep 11, 2023	9.45	9.45	9.45	9.45
2000	NASDAQ	TTNP	Fri, Sep 8, 2023	9.24	9.93	9.24	9.80
1999	NASDAQ	TTNP	Thu, Sep 7, 2023	9.00	10.36	9.00	10.28
1998	NASDAQ	TTNP	Wed, Sep 6, 2023	9.00	9.90	9.00	9.53
1997	NASDAQ	TTNP	Tue, Sep 5, 2023	9.98	10.00	9.00	9.45
1996	NASDAQ	TTNP	Fri, Sep 1, 2023	10.40	10.40	9.60	9.60
1995	NASDAQ	TTNP	Thu, Aug 31, 2023	9.78	11.00	9.64	10.26
1994	NASDAQ	TTNP	Wed, Aug 30, 2023	9.62	10.00	9.60	9.98
1993	NASDAQ	TTNP	Tue, Aug 29, 2023	9.99	10.00	9.60	9.60
1992	NASDAQ	TTNP	Mon, Aug 28, 2023	10.11	11.10	9.61	9.75
1991	NASDAQ	TTNP	Fri, Aug 25, 2023	10.52	11.14	10.39	11.00
1990	NASDAQ	TTNP	Thu, Aug 24, 2023	9.80	10.20	9.60	10.18
1989	NASDAQ	TTNP	Wed, Aug 23, 2023	10.22	10.35	9.68	9.85
1988	NASDAQ	TTNP	Tue, Aug 22, 2023	9.93	10.47	9.60	10.30
1987	NASDAQ	TTNP	Mon, Aug 21, 2023	10.52	10.52	9.80	10.40
1986	NASDAQ	TTNP	Fri, Aug 18, 2023	9.95	10.60	9.20	10.02
1985	NASDAQ	TTNP	Thu, Aug 17, 2023	10.30	10.60	9.80	9.95
1984	NASDAQ	TTNP	Wed, Aug 16, 2023	10.76	10.76	8.56	10.40
1983	NASDAQ	TTNP	Tue, Aug 15, 2023	11.14	11.14	10.35	10.76
1982	NASDAQ	TTNP	Mon, Aug 14, 2023	10.66	10.87	10.35	10.35
1981	NASDAQ	TTNP	Fri, Aug 11, 2023	10.94	11.00	10.32	10.49
1980	NASDAQ	TTNP	Thu, Aug 10, 2023	10.44	11.20	10.40	10.42
1979	NASDAQ	TTNP	Wed, Aug 9, 2023	11.25	11.25	10.40	10.42
1978	NASDAQ	TTNP	Tue, Aug 8, 2023	11.01	11.69	11.00	11.00
1977	NASDAQ	TTNP	Mon, Aug 7, 2023	11.19	11.81	11.19	11.24
1976	NASDAQ	TTNP	Fri, Aug 4, 2023	11.07	11.93	11.07	11.54
1975	NASDAQ	TTNP	Thu, Aug 3, 2023	11.90	12.00	11.43	11.53
1974	NASDAQ	TTNP	Wed, Aug 2, 2023	12.11	12.17	11.72	11.76
1973	NASDAQ	TTNP	Tue, Aug 1, 2023	12.09	12.87	11.70	11.72
1972	NASDAQ	TTNP	Mon, Jul 31, 2023	11.15	13.00	10.98	12.26
1971	NASDAQ	TTNP	Fri, Jul 28, 2023	10.30	12.20	10.30	11.49
1970	NASDAQ	TTNP	Thu, Jul 27, 2023	11.80	13.97	11.00	11.80
1969	NASDAQ	TTNP	Wed, Jul 26, 2023	10.40	10.56	10.30	10.44
1968	NASDAQ	TTNP	Tue, Jul 25, 2023	10.10	10.60	10.10	10.37
1967	NASDAQ	TTNP	Mon, Jul 24, 2023	11.00	11.00	10.20	10.36
1966	NASDAQ	TTNP	Fri, Jul 21, 2023	10.61	11.00	10.61	10.72
1965	NASDAQ	TTNP	Thu, Jul 20, 2023	11.20	11.40	10.61	11.00
1964	NASDAQ	TTNP	Wed, Jul 19, 2023	11.59	11.59	11.06	11.37
1963	NASDAQ	TTNP	Tue, Jul 18, 2023	11.59	11.95	11.00	11.59
1962	NASDAQ	TTNP	Mon, Jul 17, 2023	12.24	12.30	11.80	12.22
1961	NASDAQ	TTNP	Fri, Jul 14, 2023	12.80	12.80	12.00	12.78
1960	NASDAQ	TTNP	Thu, Jul 13, 2023	13.00	13.00	12.30	12.97
1959	NASDAQ	TTNP	Wed, Jul 12, 2023	13.02	13.20	12.60	12.99
1958	NASDAQ	TTNP	Tue, Jul 11, 2023	13.17	13.60	12.61	13.18
1957	NASDAQ	TTNP	Mon, Jul 10, 2023	11.80	13.10	11.80	12.99
1956	NASDAQ	TTNP	Fri, Jul 7, 2023	12.20	12.40	12.00	12.30
1955	NASDAQ	TTNP	Thu, Jul 6, 2023	12.40	12.40	11.80	12.04
1954	NASDAQ	TTNP	Wed, Jul 5, 2023	12.80	13.51	12.60	13.20
1953	NASDAQ	TTNP	Mon, Jul 3, 2023	13.57	13.60	12.91	13.11
1952	NASDAQ	TTNP	Fri, Jun 30, 2023	13.08	13.40	12.60	12.92
1951	NASDAQ	TTNP	Thu, Jun 29, 2023	13.24	13.24	12.70	13.00
1950	NASDAQ	TTNP	Wed, Jun 28, 2023	13.50	13.55	12.64	13.32
1949	NASDAQ	TTNP	Tue, Jun 27, 2023	12.80	13.40	12.44	13.00
1948	NASDAQ	TTNP	Mon, Jun 26, 2023	13.00	14.56	12.00	13.08
1947	NASDAQ	TTNP	Fri, Jun 23, 2023	15.00	15.30	12.60	13.00
1946	NASDAQ	TTNP	Thu, Jun 22, 2023	15.60	15.60	14.64	14.98
1945	NASDAQ	TTNP	Wed, Jun 21, 2023	16.59	16.59	14.61	14.95
1944	NASDAQ	TTNP	Tue, Jun 20, 2023	15.00	15.80	15.00	15.20
1943	NASDAQ	TTNP	Fri, Jun 16, 2023	15.20	16.00	15.00	15.00
1942	NASDAQ	TTNP	Thu, Jun 15, 2023	14.60	15.40	14.60	15.00
1941	NASDAQ	TTNP	Wed, Jun 14, 2023	15.20	15.40	14.85	15.02
1940	NASDAQ	TTNP	Tue, Jun 13, 2023	15.20	15.40	14.40	14.93
1939	NASDAQ	TTNP	Mon, Jun 12, 2023	15.35	15.44	15.00	15.40
1938	NASDAQ	TTNP	Fri, Jun 9, 2023	15.04	15.52	15.04	15.20
1937	NASDAQ	TTNP	Thu, Jun 8, 2023	15.50	15.52	15.10	15.52
1936	NASDAQ	TTNP	Wed, Jun 7, 2023	15.50	15.50	15.20	15.50
1935	NASDAQ	TTNP	Tue, Jun 6, 2023	15.20	15.50	15.00	15.50
1934	NASDAQ	TTNP	Mon, Jun 5, 2023	15.11	15.46	15.00	15.46
1933	NASDAQ	TTNP	Fri, Jun 2, 2023	15.50	15.50	14.62	15.44
1932	NASDAQ	TTNP	Thu, Jun 1, 2023	15.52	15.52	15.00	15.52
1931	NASDAQ	TTNP	Wed, May 31, 2023	14.40	15.55	14.40	15.28
1930	NASDAQ	TTNP	Tue, May 30, 2023	15.00	15.46	15.00	15.46
1929	NASDAQ	TTNP	Fri, May 26, 2023	15.34	15.46	15.00	15.00
1928	NASDAQ	TTNP	Thu, May 25, 2023	15.20	15.30	15.00	15.00
1927	NASDAQ	TTNP	Wed, May 24, 2023	15.20	15.80	15.20	15.48
1926	NASDAQ	TTNP	Tue, May 23, 2023	16.20	16.59	15.50	15.50
1925	NASDAQ	TTNP	Mon, May 22, 2023	16.40	16.60	16.10	16.10
1924	NASDAQ	TTNP	Fri, May 19, 2023	15.80	16.40	15.40	16.39
1923	NASDAQ	TTNP	Thu, May 18, 2023	15.73	15.80	15.50	15.75
1922	NASDAQ	TTNP	Wed, May 17, 2023	15.65	15.80	15.04	15.80
1921	NASDAQ	TTNP	Tue, May 16, 2023	15.54	15.54	15.00	15.54
1920	NASDAQ	TTNP	Mon, May 15, 2023	15.52	15.80	15.10	15.10
1919	NASDAQ	TTNP	Fri, May 12, 2023	14.80	15.80	14.80	15.75
1918	NASDAQ	TTNP	Thu, May 11, 2023	15.40	15.80	15.14	15.30
1917	NASDAQ	TTNP	Wed, May 10, 2023	15.60	15.68	15.20	15.60
1916	NASDAQ	TTNP	Tue, May 9, 2023	15.45	15.48	15.00	15.43
1915	NASDAQ	TTNP	Mon, May 8, 2023	14.62	15.70	14.62	15.46
1914	NASDAQ	TTNP	Fri, May 5, 2023	15.40	15.80	15.20	15.40
1913	NASDAQ	TTNP	Thu, May 4, 2023	15.60	15.90	15.20	15.68
1912	NASDAQ	TTNP	Wed, May 3, 2023	15.16	16.00	15.16	15.20
1911	NASDAQ	TTNP	Tue, May 2, 2023	15.40	15.90	15.00	15.50
1910	NASDAQ	TTNP	Mon, May 1, 2023	15.00	15.89	15.00	15.64
1909	NASDAQ	TTNP	Fri, Apr 28, 2023	14.95	15.90	14.95	15.59
1908	NASDAQ	TTNP	Thu, Apr 27, 2023	16.00	16.00	15.40	15.73
1907	NASDAQ	TTNP	Wed, Apr 26, 2023	15.60	15.90	15.00	15.88
1906	NASDAQ	TTNP	Tue, Apr 25, 2023	15.14	15.90	14.95	15.60
1905	NASDAQ	TTNP	Mon, Apr 24, 2023	16.00	16.00	15.00	15.14
1904	NASDAQ	TTNP	Fri, Apr 21, 2023	15.80	15.80	15.27	15.27
1903	NASDAQ	TTNP	Thu, Apr 20, 2023	15.26	15.99	14.95	15.26
1902	NASDAQ	TTNP	Wed, Apr 19, 2023	15.20	16.00	15.20	15.90
1901	NASDAQ	TTNP	Tue, Apr 18, 2023	15.60	16.20	15.60	15.99
1900	NASDAQ	TTNP	Mon, Apr 17, 2023	16.20	16.20	15.60	15.98
1899	NASDAQ	TTNP	Fri, Apr 14, 2023	15.80	16.40	15.80	15.80
1898	NASDAQ	TTNP	Thu, Apr 13, 2023	15.50	16.40	15.50	16.25
1897	NASDAQ	TTNP	Wed, Apr 12, 2023	15.80	16.40	15.00	15.60
1896	NASDAQ	TTNP	Tue, Apr 11, 2023	16.20	16.90	15.80	15.80
1895	NASDAQ	TTNP	Mon, Apr 10, 2023	16.20	16.20	15.00	15.60
1894	NASDAQ	TTNP	Thu, Apr 6, 2023	16.26	16.60	15.80	16.00
1893	NASDAQ	TTNP	Wed, Apr 5, 2023	16.30	16.30	15.80	16.05
1892	NASDAQ	TTNP	Tue, Apr 4, 2023	15.60	16.90	15.60	16.00
1891	NASDAQ	TTNP	Mon, Apr 3, 2023	16.90	16.90	16.00	16.40
1890	NASDAQ	TTNP	Fri, Mar 31, 2023	16.00	16.80	15.82	16.60
1889	NASDAQ	TTNP	Thu, Mar 30, 2023	15.00	16.75	14.98	15.80
1888	NASDAQ	TTNP	Wed, Mar 29, 2023	14.80	15.75	14.60	14.84
1887	NASDAQ	TTNP	Tue, Mar 28, 2023	14.20	15.00	14.20	14.60
1886	NASDAQ	TTNP	Mon, Mar 27, 2023	15.40	15.40	14.20	14.62
1885	NASDAQ	TTNP	Fri, Mar 24, 2023	15.00	15.00	14.40	14.93
1884	NASDAQ	TTNP	Thu, Mar 23, 2023	15.00	15.80	15.00	15.00
1883	NASDAQ	TTNP	Wed, Mar 22, 2023	15.00	15.40	15.00	15.00
1882	NASDAQ	TTNP	Tue, Mar 21, 2023	16.20	16.20	15.40	15.40
1881	NASDAQ	TTNP	Mon, Mar 20, 2023	15.25	16.38	15.04	15.25
1880	NASDAQ	TTNP	Fri, Mar 17, 2023	16.00	16.20	15.20	15.60
1879	NASDAQ	TTNP	Thu, Mar 16, 2023	16.33	16.33	15.30	15.93
1878	NASDAQ	TTNP	Wed, Mar 15, 2023	16.00	16.00	15.30	15.30
1877	NASDAQ	TTNP	Tue, Mar 14, 2023	14.97	16.80	14.72	16.00
1876	NASDAQ	TTNP	Mon, Mar 13, 2023	16.60	17.20	15.00	16.80
1875	NASDAQ	TTNP	Fri, Mar 10, 2023	17.00	17.60	16.44	17.20
1874	NASDAQ	TTNP	Thu, Mar 9, 2023	18.10	18.10	17.04	17.12
1873	NASDAQ	TTNP	Wed, Mar 8, 2023	18.22	18.30	17.52	17.66
1872	NASDAQ	TTNP	Tue, Mar 7, 2023	18.40	18.80	18.01	18.21
1871	NASDAQ	TTNP	Mon, Mar 6, 2023	17.83	18.60	17.83	17.90
1870	NASDAQ	TTNP	Fri, Mar 3, 2023	18.60	18.80	17.86	18.80
1869	NASDAQ	TTNP	Thu, Mar 2, 2023	18.70	18.70	18.00	18.60
1868	NASDAQ	TTNP	Wed, Mar 1, 2023	18.70	18.80	18.00	18.00
1867	NASDAQ	TTNP	Tue, Feb 28, 2023	18.72	18.72	18.56	18.65
1866	NASDAQ	TTNP	Mon, Feb 27, 2023	18.70	19.13	18.00	18.90
1865	NASDAQ	TTNP	Fri, Feb 24, 2023	18.70	19.00	18.21	18.22
1864	NASDAQ	TTNP	Thu, Feb 23, 2023	19.15	19.95	18.40	18.40
1863	NASDAQ	TTNP	Wed, Feb 22, 2023	19.36	19.80	18.70	19.00
1862	NASDAQ	TTNP	Tue, Feb 21, 2023	20.00	20.00	18.70	19.60
1861	NASDAQ	TTNP	Fri, Feb 17, 2023	19.00	19.80	18.60	19.00
1860	NASDAQ	TTNP	Thu, Feb 16, 2023	19.00	19.00	18.60	18.99
1859	NASDAQ	TTNP	Wed, Feb 15, 2023	19.80	19.80	18.60	19.06
1858	NASDAQ	TTNP	Tue, Feb 14, 2023	19.80	19.80	18.80	18.80
1857	NASDAQ	TTNP	Mon, Feb 13, 2023	18.46	19.80	18.46	19.60
1856	NASDAQ	TTNP	Fri, Feb 10, 2023	20.00	20.00	18.80	19.46
1855	NASDAQ	TTNP	Thu, Feb 9, 2023	20.20	20.20	18.40	18.50
1854	NASDAQ	TTNP	Wed, Feb 8, 2023	19.80	20.00	19.20	20.00
1853	NASDAQ	TTNP	Tue, Feb 7, 2023	20.00	20.00	19.20	19.80
1852	NASDAQ	TTNP	Mon, Feb 6, 2023	20.00	20.20	19.20	19.96
1851	NASDAQ	TTNP	Fri, Feb 3, 2023	20.80	20.80	19.05	19.49
1850	NASDAQ	TTNP	Thu, Feb 2, 2023	19.80	21.00	19.00	19.40
1849	NASDAQ	TTNP	Wed, Feb 1, 2023	19.80	21.40	19.80	19.80
1848	NASDAQ	TTNP	Tue, Jan 31, 2023	19.80	21.00	19.80	20.40
1847	NASDAQ	TTNP	Mon, Jan 30, 2023	21.80	21.80	19.80	19.80
1846	NASDAQ	TTNP	Fri, Jan 27, 2023	21.00	21.60	20.00	21.00
1845	NASDAQ	TTNP	Thu, Jan 26, 2023	20.60	20.60	18.60	20.40
1844	NASDAQ	TTNP	Wed, Jan 25, 2023	18.99	21.00	17.60	20.00
1843	NASDAQ	TTNP	Tue, Jan 24, 2023	17.71	19.92	17.71	19.57
1842	NASDAQ	TTNP	Mon, Jan 23, 2023	17.60	18.32	17.20	17.62
1841	NASDAQ	TTNP	Fri, Jan 20, 2023	17.32	18.18	17.20	18.18
1840	NASDAQ	TTNP	Thu, Jan 19, 2023	18.10	18.20	17.30	17.61
1839	NASDAQ	TTNP	Wed, Jan 18, 2023	17.50	18.38	17.50	18.10
1838	NASDAQ	TTNP	Tue, Jan 17, 2023	18.00	18.74	17.71	18.20
1837	NASDAQ	TTNP	Fri, Jan 13, 2023	18.00	18.80	17.40	18.46
1836	NASDAQ	TTNP	Thu, Jan 12, 2023	17.00	18.40	17.00	18.20
1835	NASDAQ	TTNP	Wed, Jan 11, 2023	19.80	20.00	16.48	17.97
1834	NASDAQ	TTNP	Tue, Jan 10, 2023	18.80	19.70	17.80	18.75
1833	NASDAQ	TTNP	Mon, Jan 9, 2023	18.00	19.80	17.80	18.80
1832	NASDAQ	TTNP	Fri, Jan 6, 2023	17.04	18.79	16.80	18.00
1831	NASDAQ	TTNP	Thu, Jan 5, 2023	16.80	17.47	16.40	16.60
1830	NASDAQ	TTNP	Wed, Jan 4, 2023	17.00	17.00	16.00	16.34
1829	NASDAQ	TTNP	Tue, Jan 3, 2023	15.20	16.40	14.61	16.00
1828	NASDAQ	TTNP	Fri, Dec 30, 2022	15.80	16.00	14.60	15.66
1827	NASDAQ	TTNP	Thu, Dec 29, 2022	15.80	16.00	15.00	15.52
1826	NASDAQ	TTNP	Wed, Dec 28, 2022	15.80	16.00	14.40	15.80
1825	NASDAQ	TTNP	Tue, Dec 27, 2022	15.80	15.80	14.60	15.80
1824	NASDAQ	TTNP	Fri, Dec 23, 2022	15.80	15.80	14.60	15.80
1823	NASDAQ	TTNP	Thu, Dec 22, 2022	16.40	16.40	14.50	15.80
1822	NASDAQ	TTNP	Wed, Dec 21, 2022	16.60	16.90	15.38	15.38
1821	NASDAQ	TTNP	Tue, Dec 20, 2022	16.88	17.95	16.60	17.00
1820	NASDAQ	TTNP	Mon, Dec 19, 2022	19.80	19.80	17.01	17.40
1819	NASDAQ	TTNP	Fri, Dec 16, 2022	18.11	19.00	18.00	19.00
1818	NASDAQ	TTNP	Thu, Dec 15, 2022	19.40	20.00	17.60	17.80
1817	NASDAQ	TTNP	Wed, Dec 14, 2022	21.88	21.88	19.28	19.28
1816	NASDAQ	TTNP	Tue, Dec 13, 2022	19.80	21.62	19.80	20.60
1815	NASDAQ	TTNP	Mon, Dec 12, 2022	19.80	21.62	19.58	20.80
1814	NASDAQ	TTNP	Fri, Dec 9, 2022	18.39	19.69	18.08	19.60
1813	NASDAQ	TTNP	Thu, Dec 8, 2022	18.78	18.85	17.80	18.30
1812	NASDAQ	TTNP	Wed, Dec 7, 2022	19.40	20.00	19.40	19.80
1811	NASDAQ	TTNP	Tue, Dec 6, 2022	17.80	19.40	17.80	19.30
1810	NASDAQ	TTNP	Mon, Dec 5, 2022	17.80	19.38	17.60	18.00
1809	NASDAQ	TTNP	Fri, Dec 2, 2022	17.60	19.00	17.00	18.80
1808	NASDAQ	TTNP	Thu, Dec 1, 2022	17.56	18.10	16.80	17.60
1807	NASDAQ	TTNP	Wed, Nov 30, 2022	16.39	16.80	16.20	16.24
1806	NASDAQ	TTNP	Tue, Nov 29, 2022	16.90	17.60	16.40	16.85
1805	NASDAQ	TTNP	Mon, Nov 28, 2022	17.20	18.20	17.20	17.76
1804	NASDAQ	TTNP	Fri, Nov 25, 2022	18.20	18.20	17.32	17.80
1803	NASDAQ	TTNP	Wed, Nov 23, 2022	18.00	19.60	16.90	17.92
1802	NASDAQ	TTNP	Tue, Nov 22, 2022	17.84	19.80	17.84	18.30
1801	NASDAQ	TTNP	Mon, Nov 21, 2022	18.00	18.22	17.80	18.13
1800	NASDAQ	TTNP	Fri, Nov 18, 2022	18.20	18.40	17.60	18.00
1799	NASDAQ	TTNP	Thu, Nov 17, 2022	17.80	19.18	17.80	18.53
1798	NASDAQ	TTNP	Wed, Nov 16, 2022	19.80	19.80	18.41	19.19
1797	NASDAQ	TTNP	Tue, Nov 15, 2022	18.60	19.41	17.74	19.25
1796	NASDAQ	TTNP	Mon, Nov 14, 2022	17.80	18.80	17.54	18.80
1795	NASDAQ	TTNP	Fri, Nov 11, 2022	18.60	18.80	17.60	18.20
1794	NASDAQ	TTNP	Thu, Nov 10, 2022	18.90	18.90	17.38	17.56
1793	NASDAQ	TTNP	Wed, Nov 9, 2022	18.90	19.60	18.60	18.90
1792	NASDAQ	TTNP	Tue, Nov 8, 2022	18.67	19.60	18.67	18.98
1791	NASDAQ	TTNP	Mon, Nov 7, 2022	19.40	20.00	18.84	19.60
1790	NASDAQ	TTNP	Fri, Nov 4, 2022	18.80	19.90	18.60	19.20
1789	NASDAQ	TTNP	Thu, Nov 3, 2022	20.00	20.20	19.00	19.22
1788	NASDAQ	TTNP	Wed, Nov 2, 2022	19.97	20.80	19.60	19.70
1787	NASDAQ	TTNP	Tue, Nov 1, 2022	19.80	20.80	19.70	19.84
1786	NASDAQ	TTNP	Mon, Oct 31, 2022	21.60	21.60	19.80	20.00
1785	NASDAQ	TTNP	Fri, Oct 28, 2022	22.40	22.80	20.60	21.09
1784	NASDAQ	TTNP	Thu, Oct 27, 2022	20.01	20.95	19.80	20.40
1783	NASDAQ	TTNP	Wed, Oct 26, 2022	19.20	20.00	19.20	19.64
1782	NASDAQ	TTNP	Tue, Oct 25, 2022	20.00	20.00	19.05	19.40
1781	NASDAQ	TTNP	Mon, Oct 24, 2022	20.00	20.00	19.00	19.20
1780	NASDAQ	TTNP	Fri, Oct 21, 2022	19.60	20.00	19.00	19.50
1779	NASDAQ	TTNP	Thu, Oct 20, 2022	19.51	20.00	19.51	19.56
1778	NASDAQ	TTNP	Wed, Oct 19, 2022	20.20	20.20	19.47	19.50
1777	NASDAQ	TTNP	Tue, Oct 18, 2022	20.40	20.40	19.69	19.70
1776	NASDAQ	TTNP	Mon, Oct 17, 2022	20.00	20.69	19.60	19.64
1775	NASDAQ	TTNP	Fri, Oct 14, 2022	20.60	21.00	19.60	20.20
1774	NASDAQ	TTNP	Thu, Oct 13, 2022	19.60	20.60	19.60	19.60
1773	NASDAQ	TTNP	Wed, Oct 12, 2022	20.00	21.00	19.70	20.40
1772	NASDAQ	TTNP	Tue, Oct 11, 2022	20.20	20.80	20.00	20.00
1771	NASDAQ	TTNP	Mon, Oct 10, 2022	20.80	21.40	20.20	20.80
1770	NASDAQ	TTNP	Fri, Oct 7, 2022	23.00	23.20	21.00	21.00
1769	NASDAQ	TTNP	Thu, Oct 6, 2022	24.80	24.80	22.20	22.80
1768	NASDAQ	TTNP	Wed, Oct 5, 2022	23.60	23.60	22.00	22.00
1767	NASDAQ	TTNP	Tue, Oct 4, 2022	23.20	23.40	22.60	22.80
1766	NASDAQ	TTNP	Mon, Oct 3, 2022	23.00	23.00	21.32	22.80
1765	NASDAQ	TTNP	Fri, Sep 30, 2022	21.40	22.40	21.09	21.60
1764	NASDAQ	TTNP	Thu, Sep 29, 2022	21.80	22.80	20.85	21.20
1763	NASDAQ	TTNP	Wed, Sep 28, 2022	20.80	23.20	20.80	22.60
1762	NASDAQ	TTNP	Tue, Sep 27, 2022	21.20	22.20	20.20	21.20
1761	NASDAQ	TTNP	Mon, Sep 26, 2022	20.60	22.60	20.60	21.34
1760	NASDAQ	TTNP	Fri, Sep 23, 2022	21.80	23.20	20.20	21.20
1759	NASDAQ	TTNP	Thu, Sep 22, 2022	25.00	25.00	21.20	22.60
1758	NASDAQ	TTNP	Wed, Sep 21, 2022	22.00	24.60	21.80	22.60
1757	NASDAQ	TTNP	Tue, Sep 20, 2022	25.20	28.15	23.20	24.00
1756	NASDAQ	TTNP	Mon, Sep 19, 2022	27.40	27.40	25.00	25.20
1755	NASDAQ	TTNP	Fri, Sep 16, 2022	25.81	26.00	25.20	25.60
1754	NASDAQ	TTNP	Thu, Sep 15, 2022	28.40	29.06	25.80	26.20
1753	NASDAQ	TTNP	Wed, Sep 14, 2022	30.00	30.00	28.40	28.80
1752	NASDAQ	TTNP	Tue, Sep 13, 2022	29.20	29.80	28.40	29.00
1751	NASDAQ	TTNP	Mon, Sep 12, 2022	30.00	30.00	27.40	29.20
1750	NASDAQ	TTNP	Fri, Sep 9, 2022	26.20	28.80	26.20	28.80
1749	NASDAQ	TTNP	Thu, Sep 8, 2022	26.20	26.80	26.00	26.20
1748	NASDAQ	TTNP	Wed, Sep 7, 2022	25.80	27.20	25.80	26.00
1747	NASDAQ	TTNP	Tue, Sep 6, 2022	25.80	27.40	25.80	26.40
1746	NASDAQ	TTNP	Fri, Sep 2, 2022	25.80	27.40	25.80	26.60
1745	NASDAQ	TTNP	Thu, Sep 1, 2022	26.60	26.80	25.00	26.60
1744	NASDAQ	TTNP	Wed, Aug 31, 2022	25.40	27.00	25.40	26.40
1743	NASDAQ	TTNP	Tue, Aug 30, 2022	28.80	29.40	25.20	26.00
1742	NASDAQ	TTNP	Mon, Aug 29, 2022	29.40	29.80	28.48	29.40
1741	NASDAQ	TTNP	Fri, Aug 26, 2022	30.27	30.80	29.01	29.40
1740	NASDAQ	TTNP	Thu, Aug 25, 2022	29.80	31.40	29.80	30.20
1739	NASDAQ	TTNP	Wed, Aug 24, 2022	29.40	30.20	28.83	30.00
1738	NASDAQ	TTNP	Tue, Aug 23, 2022	30.00	30.00	28.40	29.40
1737	NASDAQ	TTNP	Mon, Aug 22, 2022	29.20	30.40	28.20	29.20
1736	NASDAQ	TTNP	Fri, Aug 19, 2022	30.40	30.80	29.00	29.60
1735	NASDAQ	TTNP	Thu, Aug 18, 2022	30.60	31.80	30.20	30.40
1734	NASDAQ	TTNP	Wed, Aug 17, 2022	30.80	31.80	30.00	31.60
1733	NASDAQ	TTNP	Tue, Aug 16, 2022	31.80	31.80	29.00	30.80
1732	NASDAQ	TTNP	Mon, Aug 15, 2022	27.20	30.80	27.20	30.40
1731	NASDAQ	TTNP	Fri, Aug 12, 2022	26.80	29.00	26.80	27.80
1730	NASDAQ	TTNP	Thu, Aug 11, 2022	26.20	27.40	26.20	26.40
1729	NASDAQ	TTNP	Wed, Aug 10, 2022	26.80	27.70	25.20	26.00
1728	NASDAQ	TTNP	Tue, Aug 9, 2022	27.20	27.60	26.20	26.80
1727	NASDAQ	TTNP	Mon, Aug 8, 2022	28.80	29.92	26.97	27.20
1726	NASDAQ	TTNP	Fri, Aug 5, 2022	30.00	30.00	28.60	29.20
1725	NASDAQ	TTNP	Thu, Aug 4, 2022	26.80	29.20	26.00	29.00
1724	NASDAQ	TTNP	Wed, Aug 3, 2022	27.00	27.80	25.40	26.80
1723	NASDAQ	TTNP	Tue, Aug 2, 2022	26.40	26.40	24.00	25.80
1722	NASDAQ	TTNP	Mon, Aug 1, 2022	26.80	26.80	24.80	25.20
1721	NASDAQ	TTNP	Fri, Jul 29, 2022	24.60	26.40	24.00	26.40
1720	NASDAQ	TTNP	Thu, Jul 28, 2022	24.80	25.40	24.20	25.40
1719	NASDAQ	TTNP	Wed, Jul 27, 2022	26.60	26.60	24.00	25.20
1718	NASDAQ	TTNP	Tue, Jul 26, 2022	24.80	27.80	23.60	26.20
1717	NASDAQ	TTNP	Mon, Jul 25, 2022	28.00	28.00	25.20	25.40
1716	NASDAQ	TTNP	Fri, Jul 22, 2022	26.80	28.00	26.20	28.00
1715	NASDAQ	TTNP	Thu, Jul 21, 2022	27.20	27.80	26.00	27.40
1714	NASDAQ	TTNP	Wed, Jul 20, 2022	25.40	27.40	25.00	27.00
1713	NASDAQ	TTNP	Tue, Jul 19, 2022	26.80	27.20	25.00	25.40
1712	NASDAQ	TTNP	Mon, Jul 18, 2022	25.00	26.60	24.60	26.60
1711	NASDAQ	TTNP	Fri, Jul 15, 2022	25.20	25.40	24.00	24.40
1710	NASDAQ	TTNP	Thu, Jul 14, 2022	26.00	26.00	23.40	24.80
1709	NASDAQ	TTNP	Wed, Jul 13, 2022	22.40	24.20	21.60	23.60
1708	NASDAQ	TTNP	Tue, Jul 12, 2022	25.80	26.40	23.00	23.40
1707	NASDAQ	TTNP	Mon, Jul 11, 2022	26.80	28.80	25.00	25.80
1706	NASDAQ	TTNP	Fri, Jul 8, 2022	24.40	28.80	23.40	27.80
1705	NASDAQ	TTNP	Thu, Jul 7, 2022	15.42	23.00	15.31	22.93
1704	NASDAQ	TTNP	Wed, Jul 6, 2022	11.80	21.60	11.74	18.00
1703	NASDAQ	TTNP	Tue, Jul 5, 2022	10.73	12.40	10.73	12.10
1702	NASDAQ	TTNP	Fri, Jul 1, 2022	10.40	11.29	10.23	10.64
1701	NASDAQ	TTNP	Thu, Jun 30, 2022	12.16	12.68	10.43	11.18
1700	NASDAQ	TTNP	Wed, Jun 29, 2022	15.71	15.78	11.73	12.48
1699	NASDAQ	TTNP	Tue, Jun 28, 2022	14.40	15.69	13.40	15.10
1698	NASDAQ	TTNP	Mon, Jun 27, 2022	11.77	14.51	11.77	14.00
1697	NASDAQ	TTNP	Fri, Jun 24, 2022	12.00	13.13	11.42	11.70
1696	NASDAQ	TTNP	Thu, Jun 23, 2022	11.60	12.00	11.43	11.60
1695	NASDAQ	TTNP	Wed, Jun 22, 2022	11.87	12.60	11.04	11.96
1694	NASDAQ	TTNP	Tue, Jun 21, 2022	11.80	11.80	10.80	11.57
1693	NASDAQ	TTNP	Fri, Jun 17, 2022	11.44	11.52	10.00	11.40
1692	NASDAQ	TTNP	Thu, Jun 16, 2022	11.40	11.40	9.61	10.90
1691	NASDAQ	TTNP	Wed, Jun 15, 2022	10.20	11.80	10.20	11.60
1690	NASDAQ	TTNP	Tue, Jun 14, 2022	10.00	10.52	9.83	10.21
1689	NASDAQ	TTNP	Mon, Jun 13, 2022	9.65	10.60	9.40	9.99
1688	NASDAQ	TTNP	Fri, Jun 10, 2022	12.18	12.40	10.30	10.64
1687	NASDAQ	TTNP	Thu, Jun 9, 2022	11.58	13.60	11.00	12.00
1686	NASDAQ	TTNP	Wed, Jun 8, 2022	9.40	11.60	9.33	11.19
1685	NASDAQ	TTNP	Tue, Jun 7, 2022	8.01	9.60	7.98	9.20
1684	NASDAQ	TTNP	Mon, Jun 6, 2022	8.13	8.44	7.80	8.26
1683	NASDAQ	TTNP	Fri, Jun 3, 2022	8.48	8.48	8.04	8.37
1682	NASDAQ	TTNP	Thu, Jun 2, 2022	8.39	8.55	8.10	8.16
1681	NASDAQ	TTNP	Wed, Jun 1, 2022	8.40	8.82	7.90	8.47
1680	NASDAQ	TTNP	Tue, May 31, 2022	7.80	8.89	7.22	8.32
1679	NASDAQ	TTNP	Fri, May 27, 2022	7.80	8.38	7.50	8.36
1678	NASDAQ	TTNP	Thu, May 26, 2022	7.32	8.36	7.10	8.00
1677	NASDAQ	TTNP	Wed, May 25, 2022	7.58	8.00	7.45	7.60
1676	NASDAQ	TTNP	Tue, May 24, 2022	8.40	8.40	7.50	7.64
1675	NASDAQ	TTNP	Mon, May 23, 2022	8.00	9.00	7.87	8.40
1674	NASDAQ	TTNP	Fri, May 20, 2022	8.00	8.00	7.29	7.85
1673	NASDAQ	TTNP	Thu, May 19, 2022	7.24	8.92	6.99	7.70
1672	NASDAQ	TTNP	Wed, May 18, 2022	10.40	10.40	7.90	7.93
1671	NASDAQ	TTNP	Tue, May 17, 2022	10.16	10.40	9.61	9.80
1670	NASDAQ	TTNP	Mon, May 16, 2022	11.20	11.93	9.82	10.04
1669	NASDAQ	TTNP	Fri, May 13, 2022	10.60	11.95	10.09	11.33
1668	NASDAQ	TTNP	Thu, May 12, 2022	10.58	10.78	9.80	10.00
1667	NASDAQ	TTNP	Wed, May 11, 2022	10.40	11.60	10.00	10.40
1666	NASDAQ	TTNP	Tue, May 10, 2022	11.27	11.27	9.80	10.56
1665	NASDAQ	TTNP	Mon, May 9, 2022	12.61	12.74	10.57	11.04
1664	NASDAQ	TTNP	Fri, May 6, 2022	14.40	14.40	13.00	13.38
1663	NASDAQ	TTNP	Thu, May 5, 2022	13.71	14.40	13.49	14.20
1662	NASDAQ	TTNP	Wed, May 4, 2022	13.79	14.80	13.79	14.14
1661	NASDAQ	TTNP	Tue, May 3, 2022	14.00	14.42	13.40	14.25
1660	NASDAQ	TTNP	Mon, May 2, 2022	13.60	14.40	13.20	13.96
1659	NASDAQ	TTNP	Fri, Apr 29, 2022	13.80	14.46	13.40	13.94
1658	NASDAQ	TTNP	Thu, Apr 28, 2022	13.60	14.20	13.22	13.95
1657	NASDAQ	TTNP	Wed, Apr 27, 2022	14.20	15.40	13.61	14.60
1656	NASDAQ	TTNP	Tue, Apr 26, 2022	14.72	16.02	13.82	14.00
1655	NASDAQ	TTNP	Mon, Apr 25, 2022	15.78	18.20	14.38	14.73
1654	NASDAQ	TTNP	Fri, Apr 22, 2022	15.75	15.80	14.70	15.29
1653	NASDAQ	TTNP	Thu, Apr 21, 2022	15.90	16.00	15.00	15.70
1652	NASDAQ	TTNP	Wed, Apr 20, 2022	16.20	16.79	15.04	15.84
1651	NASDAQ	TTNP	Tue, Apr 19, 2022	16.00	16.80	16.00	16.12
1650	NASDAQ	TTNP	Mon, Apr 18, 2022	18.00	18.00	16.06	16.34
1649	NASDAQ	TTNP	Thu, Apr 14, 2022	17.58	17.80	16.88	17.59
1648	NASDAQ	TTNP	Wed, Apr 13, 2022	17.80	18.07	16.75	17.20
1647	NASDAQ	TTNP	Tue, Apr 12, 2022	17.80	18.91	17.20	18.11
1646	NASDAQ	TTNP	Mon, Apr 11, 2022	17.90	19.60	17.11	17.60
1645	NASDAQ	TTNP	Fri, Apr 8, 2022	18.00	18.40	17.00	17.42
1644	NASDAQ	TTNP	Thu, Apr 7, 2022	18.00	18.40	17.52	18.01
1643	NASDAQ	TTNP	Wed, Apr 6, 2022	18.40	18.40	17.50	17.90
1642	NASDAQ	TTNP	Tue, Apr 5, 2022	17.98	18.60	17.60	17.62
1641	NASDAQ	TTNP	Mon, Apr 4, 2022	18.60	19.00	17.48	17.90
1640	NASDAQ	TTNP	Fri, Apr 1, 2022	19.20	19.32	18.70	18.80
1639	NASDAQ	TTNP	Thu, Mar 31, 2022	19.18	19.60	18.28	19.13
1638	NASDAQ	TTNP	Wed, Mar 30, 2022	19.78	19.78	18.78	19.19
1637	NASDAQ	TTNP	Tue, Mar 29, 2022	19.04	19.80	18.79	18.79
1636	NASDAQ	TTNP	Mon, Mar 28, 2022	19.60	20.00	19.20	19.43
1635	NASDAQ	TTNP	Fri, Mar 25, 2022	20.40	20.40	19.20	20.20
1634	NASDAQ	TTNP	Thu, Mar 24, 2022	20.80	20.80	19.40	20.40
1633	NASDAQ	TTNP	Wed, Mar 23, 2022	20.02	20.60	19.90	20.40
1632	NASDAQ	TTNP	Tue, Mar 22, 2022	20.60	21.00	19.50	20.20
1631	NASDAQ	TTNP	Mon, Mar 21, 2022	19.78	22.20	19.00	20.00
1630	NASDAQ	TTNP	Fri, Mar 18, 2022	20.40	20.60	18.80	18.84
1629	NASDAQ	TTNP	Thu, Mar 17, 2022	20.40	21.40	19.94	20.00
1628	NASDAQ	TTNP	Wed, Mar 16, 2022	19.77	20.60	19.50	19.94
1627	NASDAQ	TTNP	Tue, Mar 15, 2022	20.20	20.60	19.18	19.48
1626	NASDAQ	TTNP	Mon, Mar 14, 2022	20.28	21.00	19.30	19.37
1625	NASDAQ	TTNP	Fri, Mar 11, 2022	20.80	21.40	20.00	20.80
1624	NASDAQ	TTNP	Thu, Mar 10, 2022	19.40	21.40	18.20	20.80
1623	NASDAQ	TTNP	Wed, Mar 9, 2022	18.00	20.98	17.26	19.48
1622	NASDAQ	TTNP	Tue, Mar 8, 2022	18.00	18.56	17.30	17.90
1621	NASDAQ	TTNP	Mon, Mar 7, 2022	17.60	18.60	17.25	17.82
1620	NASDAQ	TTNP	Fri, Mar 4, 2022	19.11	19.60	18.40	18.72
1619	NASDAQ	TTNP	Thu, Mar 3, 2022	20.80	20.80	18.82	19.70
1618	NASDAQ	TTNP	Wed, Mar 2, 2022	19.40	19.76	18.50	19.71
1617	NASDAQ	TTNP	Tue, Mar 1, 2022	20.40	20.80	19.40	19.40
1616	NASDAQ	TTNP	Mon, Feb 28, 2022	20.00	20.80	19.58	20.40
1615	NASDAQ	TTNP	Fri, Feb 25, 2022	20.00	20.60	19.04	20.00
1614	NASDAQ	TTNP	Thu, Feb 24, 2022	19.00	20.20	19.00	19.82
1613	NASDAQ	TTNP	Wed, Feb 23, 2022	20.26	20.80	19.83	20.00
1612	NASDAQ	TTNP	Tue, Feb 22, 2022	21.00	21.00	20.20	20.60
1611	NASDAQ	TTNP	Fri, Feb 18, 2022	21.20	21.60	20.60	21.20
1610	NASDAQ	TTNP	Thu, Feb 17, 2022	21.80	22.66	21.00	21.40
1609	NASDAQ	TTNP	Wed, Feb 16, 2022	23.20	23.40	22.00	22.20
1608	NASDAQ	TTNP	Tue, Feb 15, 2022	23.20	24.40	22.80	23.60
1607	NASDAQ	TTNP	Mon, Feb 14, 2022	23.20	24.00	22.80	23.20
1606	NASDAQ	TTNP	Fri, Feb 11, 2022	23.40	24.32	22.88	23.40
1605	NASDAQ	TTNP	Thu, Feb 10, 2022	24.50	25.20	23.61	23.80
1604	NASDAQ	TTNP	Wed, Feb 9, 2022	25.00	25.60	24.40	24.40
1603	NASDAQ	TTNP	Tue, Feb 8, 2022	25.80	25.80	24.20	25.20
1602	NASDAQ	TTNP	Mon, Feb 7, 2022	23.80	25.30	23.80	25.20
1601	NASDAQ	TTNP	Fri, Feb 4, 2022	23.40	24.31	23.40	24.20
1600	NASDAQ	TTNP	Thu, Feb 3, 2022	22.80	24.00	22.20	23.60
1599	NASDAQ	TTNP	Wed, Feb 2, 2022	22.20	23.40	20.20	23.40
1598	NASDAQ	TTNP	Tue, Feb 1, 2022	20.60	24.80	20.60	22.80
1597	NASDAQ	TTNP	Mon, Jan 31, 2022	20.00	21.40	20.00	20.92
1596	NASDAQ	TTNP	Fri, Jan 28, 2022	20.00	20.80	19.51	20.30
1595	NASDAQ	TTNP	Thu, Jan 27, 2022	20.00	20.70	19.90	20.60
1594	NASDAQ	TTNP	Wed, Jan 26, 2022	19.80	20.80	19.80	20.20
1593	NASDAQ	TTNP	Tue, Jan 25, 2022	18.80	19.60	17.40	19.60
1592	NASDAQ	TTNP	Mon, Jan 24, 2022	18.20	19.20	17.00	18.80
1591	NASDAQ	TTNP	Fri, Jan 21, 2022	20.00	20.00	18.27	18.59
1590	NASDAQ	TTNP	Thu, Jan 20, 2022	19.69	21.00	19.45	19.80
1589	NASDAQ	TTNP	Wed, Jan 19, 2022	19.66	20.20	19.00	19.29
1588	NASDAQ	TTNP	Tue, Jan 18, 2022	19.60	20.20	19.59	19.80
1587	NASDAQ	TTNP	Fri, Jan 14, 2022	19.80	21.00	19.40	20.20
1586	NASDAQ	TTNP	Thu, Jan 13, 2022	21.00	21.16	19.82	19.82
1585	NASDAQ	TTNP	Wed, Jan 12, 2022	21.09	21.60	20.40	20.60
1584	NASDAQ	TTNP	Tue, Jan 11, 2022	20.00	22.00	20.00	21.80
1583	NASDAQ	TTNP	Mon, Jan 10, 2022	20.60	20.62	19.80	20.00
1582	NASDAQ	TTNP	Fri, Jan 7, 2022	20.40	21.40	20.40	20.76
1581	NASDAQ	TTNP	Thu, Jan 6, 2022	21.20	21.80	20.00	20.80
1580	NASDAQ	TTNP	Wed, Jan 5, 2022	23.20	23.80	21.40	21.80
1579	NASDAQ	TTNP	Tue, Jan 4, 2022	22.80	24.74	22.37	23.60
1578	NASDAQ	TTNP	Mon, Jan 3, 2022	20.20	22.60	20.20	22.40
1577	NASDAQ	TTNP	Fri, Dec 31, 2021	23.00	23.10	20.40	20.40
1576	NASDAQ	TTNP	Thu, Dec 30, 2021	20.40	22.00	20.24	21.20
1575	NASDAQ	TTNP	Wed, Dec 29, 2021	20.40	21.00	20.20	20.80
1574	NASDAQ	TTNP	Tue, Dec 28, 2021	21.60	21.80	19.60	20.60
1573	NASDAQ	TTNP	Mon, Dec 27, 2021	23.00	23.20	21.40	22.20
1572	NASDAQ	TTNP	Thu, Dec 23, 2021	24.00	24.20	22.00	22.80
1571	NASDAQ	TTNP	Wed, Dec 22, 2021	24.60	27.00	23.00	25.00
1570	NASDAQ	TTNP	Tue, Dec 21, 2021	23.60	29.20	22.00	26.20
1569	NASDAQ	TTNP	Mon, Dec 20, 2021	22.00	22.40	20.60	21.40
1568	NASDAQ	TTNP	Fri, Dec 17, 2021	22.40	22.80	22.00	22.60
1567	NASDAQ	TTNP	Thu, Dec 16, 2021	22.60	23.00	22.00	22.40
1566	NASDAQ	TTNP	Wed, Dec 15, 2021	23.00	23.38	22.00	22.60
1565	NASDAQ	TTNP	Tue, Dec 14, 2021	24.00	24.80	23.00	23.00
1564	NASDAQ	TTNP	Mon, Dec 13, 2021	25.40	25.80	24.00	24.00
1563	NASDAQ	TTNP	Fri, Dec 10, 2021	25.60	26.20	25.20	25.60
1562	NASDAQ	TTNP	Thu, Dec 9, 2021	25.80	26.80	25.60	25.60
1561	NASDAQ	TTNP	Wed, Dec 8, 2021	26.40	27.00	26.00	26.30
1560	NASDAQ	TTNP	Tue, Dec 7, 2021	24.40	27.40	23.20	26.20
1559	NASDAQ	TTNP	Mon, Dec 6, 2021	24.60	25.80	23.80	24.20
1558	NASDAQ	TTNP	Fri, Dec 3, 2021	25.60	26.00	25.00	25.60
1557	NASDAQ	TTNP	Thu, Dec 2, 2021	27.00	27.00	25.20	25.20
1556	NASDAQ	TTNP	Wed, Dec 1, 2021	28.20	29.40	25.80	26.40
1555	NASDAQ	TTNP	Tue, Nov 30, 2021	28.40	29.40	28.20	28.80
1554	NASDAQ	TTNP	Mon, Nov 29, 2021	30.00	30.00	28.47	28.80
1553	NASDAQ	TTNP	Fri, Nov 26, 2021	27.80	29.60	27.80	29.60
1552	NASDAQ	TTNP	Wed, Nov 24, 2021	27.80	29.00	27.03	29.00
1551	NASDAQ	TTNP	Tue, Nov 23, 2021	27.40	28.20	26.80	27.60
1550	NASDAQ	TTNP	Mon, Nov 22, 2021	28.60	28.80	27.80	28.20
1549	NASDAQ	TTNP	Fri, Nov 19, 2021	29.60	29.80	28.60	29.00
1548	NASDAQ	TTNP	Thu, Nov 18, 2021	31.00	31.80	29.60	29.80
1547	NASDAQ	TTNP	Wed, Nov 17, 2021	32.20	32.20	30.60	31.20
1546	NASDAQ	TTNP	Tue, Nov 16, 2021	32.00	32.10	30.20	31.40
1545	NASDAQ	TTNP	Mon, Nov 15, 2021	32.80	32.80	32.00	32.31
1544	NASDAQ	TTNP	Fri, Nov 12, 2021	32.20	33.00	31.80	32.61
1543	NASDAQ	TTNP	Thu, Nov 11, 2021	32.40	33.20	31.60	32.20
1542	NASDAQ	TTNP	Wed, Nov 10, 2021	33.60	34.00	32.40	32.40
1541	NASDAQ	TTNP	Tue, Nov 9, 2021	34.00	34.40	33.40	34.10
1540	NASDAQ	TTNP	Mon, Nov 8, 2021	33.40	35.00	33.00	34.00
1539	NASDAQ	TTNP	Fri, Nov 5, 2021	34.40	34.40	33.40	33.80
1538	NASDAQ	TTNP	Thu, Nov 4, 2021	34.60	35.00	34.00	34.20
1537	NASDAQ	TTNP	Wed, Nov 3, 2021	34.40	35.60	34.40	34.40
1536	NASDAQ	TTNP	Tue, Nov 2, 2021	34.80	35.40	34.20	34.80
1535	NASDAQ	TTNP	Mon, Nov 1, 2021	34.00	35.60	34.00	34.60
1534	NASDAQ	TTNP	Fri, Oct 29, 2021	36.40	37.05	33.60	34.40
1533	NASDAQ	TTNP	Thu, Oct 28, 2021	36.40	37.20	36.00	36.60
1532	NASDAQ	TTNP	Wed, Oct 27, 2021	37.00	37.60	36.20	36.20
1531	NASDAQ	TTNP	Tue, Oct 26, 2021	38.40	38.60	36.00	37.60
1530	NASDAQ	TTNP	Mon, Oct 25, 2021	38.40	39.20	36.00	38.60
1529	NASDAQ	TTNP	Fri, Oct 22, 2021	35.40	36.20	34.40	35.00
1528	NASDAQ	TTNP	Thu, Oct 21, 2021	36.20	36.80	35.20	35.80
1527	NASDAQ	TTNP	Wed, Oct 20, 2021	36.40	36.80	35.20	36.17
1526	NASDAQ	TTNP	Tue, Oct 19, 2021	34.80	37.20	34.40	35.80
1525	NASDAQ	TTNP	Mon, Oct 18, 2021	35.00	35.60	34.20	34.40
1524	NASDAQ	TTNP	Fri, Oct 15, 2021	33.80	36.00	33.20	35.60
1523	NASDAQ	TTNP	Thu, Oct 14, 2021	35.40	35.40	33.60	34.00
1522	NASDAQ	TTNP	Wed, Oct 13, 2021	35.20	35.60	34.12	35.60
1521	NASDAQ	TTNP	Tue, Oct 12, 2021	32.40	40.60	32.30	35.80
1520	NASDAQ	TTNP	Mon, Oct 11, 2021	33.40	33.95	31.40	32.40
1519	NASDAQ	TTNP	Fri, Oct 8, 2021	34.80	35.00	33.80	34.20
1518	NASDAQ	TTNP	Thu, Oct 7, 2021	33.60	35.51	33.41	34.80
1517	NASDAQ	TTNP	Wed, Oct 6, 2021	35.20	35.88	33.60	33.80
1516	NASDAQ	TTNP	Tue, Oct 5, 2021	37.00	37.47	35.60	35.80
1515	NASDAQ	TTNP	Mon, Oct 4, 2021	37.40	37.80	36.00	36.20
1514	NASDAQ	TTNP	Fri, Oct 1, 2021	37.00	38.00	36.60	36.80
1513	NASDAQ	TTNP	Thu, Sep 30, 2021	37.60	38.40	36.60	37.40
1512	NASDAQ	TTNP	Wed, Sep 29, 2021	38.00	38.60	37.20	37.40
1511	NASDAQ	TTNP	Tue, Sep 28, 2021	39.40	39.93	37.72	37.80
1510	NASDAQ	TTNP	Mon, Sep 27, 2021	39.20	40.00	39.00	39.20
1509	NASDAQ	TTNP	Fri, Sep 24, 2021	39.40	39.60	38.80	39.20
1508	NASDAQ	TTNP	Thu, Sep 23, 2021	38.60	39.40	38.40	39.20
1507	NASDAQ	TTNP	Wed, Sep 22, 2021	39.20	39.60	38.05	38.50
1506	NASDAQ	TTNP	Tue, Sep 21, 2021	39.20	39.20	38.20	38.60
1505	NASDAQ	TTNP	Mon, Sep 20, 2021	39.40	40.00	38.62	39.40
1504	NASDAQ	TTNP	Fri, Sep 17, 2021	40.60	41.40	40.00	40.20
1503	NASDAQ	TTNP	Thu, Sep 16, 2021	41.20	41.60	39.44	40.80
1502	NASDAQ	TTNP	Wed, Sep 15, 2021	41.80	42.20	40.40	41.20
1501	NASDAQ	TTNP	Tue, Sep 14, 2021	42.00	42.60	41.60	41.80
1500	NASDAQ	TTNP	Mon, Sep 13, 2021	41.80	42.80	41.60	42.20
1499	NASDAQ	TTNP	Fri, Sep 10, 2021	42.20	43.00	42.20	42.80
1498	NASDAQ	TTNP	Thu, Sep 9, 2021	41.40	42.80	41.40	42.80
1497	NASDAQ	TTNP	Wed, Sep 8, 2021	42.20	42.37	41.40	42.00
1496	NASDAQ	TTNP	Tue, Sep 7, 2021	43.00	43.60	41.60	42.20
1495	NASDAQ	TTNP	Fri, Sep 3, 2021	44.00	44.07	42.40	42.60
1494	NASDAQ	TTNP	Thu, Sep 2, 2021	43.60	45.20	43.05	44.20
1493	NASDAQ	TTNP	Wed, Sep 1, 2021	44.60	45.60	43.60	43.80
1492	NASDAQ	TTNP	Tue, Aug 31, 2021	42.60	47.60	42.40	44.80
1491	NASDAQ	TTNP	Mon, Aug 30, 2021	43.00	43.60	42.40	42.60
1490	NASDAQ	TTNP	Fri, Aug 27, 2021	43.20	43.95	42.60	42.60
1489	NASDAQ	TTNP	Thu, Aug 26, 2021	43.40	44.20	42.60	43.40
1488	NASDAQ	TTNP	Wed, Aug 25, 2021	43.60	44.20	43.20	43.20
1487	NASDAQ	TTNP	Tue, Aug 24, 2021	42.80	44.60	42.46	43.80
1486	NASDAQ	TTNP	Mon, Aug 23, 2021	42.20	42.80	42.00	42.40
1485	NASDAQ	TTNP	Fri, Aug 20, 2021	41.80	42.80	41.40	42.20
1484	NASDAQ	TTNP	Thu, Aug 19, 2021	41.80	42.80	41.80	42.00
1483	NASDAQ	TTNP	Wed, Aug 18, 2021	42.40	43.20	42.00	42.20
1482	NASDAQ	TTNP	Tue, Aug 17, 2021	42.20	42.98	42.00	42.80
1481	NASDAQ	TTNP	Mon, Aug 16, 2021	43.40	43.40	42.00	42.80
1480	NASDAQ	TTNP	Fri, Aug 13, 2021	44.00	44.06	43.00	43.60
1479	NASDAQ	TTNP	Thu, Aug 12, 2021	44.60	44.60	43.80	44.20
1478	NASDAQ	TTNP	Wed, Aug 11, 2021	44.20	44.80	43.60	44.60
1477	NASDAQ	TTNP	Tue, Aug 10, 2021	44.60	44.60	43.00	44.00
1476	NASDAQ	TTNP	Mon, Aug 9, 2021	44.60	45.00	44.20	44.40
1475	NASDAQ	TTNP	Fri, Aug 6, 2021	45.00	45.20	44.39	44.40
1474	NASDAQ	TTNP	Thu, Aug 5, 2021	44.40	45.80	44.00	45.20
1473	NASDAQ	TTNP	Wed, Aug 4, 2021	45.00	46.20	44.20	44.80
1472	NASDAQ	TTNP	Tue, Aug 3, 2021	45.20	46.40	44.40	46.20
1471	NASDAQ	TTNP	Mon, Aug 2, 2021	45.60	46.10	45.00	45.20
1470	NASDAQ	TTNP	Fri, Jul 30, 2021	47.00	47.00	44.60	44.80
1469	NASDAQ	TTNP	Thu, Jul 29, 2021	45.60	47.00	45.60	46.60
1468	NASDAQ	TTNP	Wed, Jul 28, 2021	46.60	46.60	46.00	46.50
1467	NASDAQ	TTNP	Tue, Jul 27, 2021	46.80	47.40	45.60	46.40
1466	NASDAQ	TTNP	Mon, Jul 26, 2021	45.60	46.60	45.00	46.60
1465	NASDAQ	TTNP	Fri, Jul 23, 2021	46.00	46.10	44.60	45.60
1464	NASDAQ	TTNP	Thu, Jul 22, 2021	46.40	47.00	45.70	46.40
1463	NASDAQ	TTNP	Wed, Jul 21, 2021	46.00	47.20	46.00	47.00
1462	NASDAQ	TTNP	Tue, Jul 20, 2021	45.00	46.80	44.60	46.00
1461	NASDAQ	TTNP	Mon, Jul 19, 2021	45.20	45.80	44.00	44.60
1460	NASDAQ	TTNP	Fri, Jul 16, 2021	46.40	46.60	45.33	45.80
1459	NASDAQ	TTNP	Thu, Jul 15, 2021	45.40	46.20	45.00	45.80
1458	NASDAQ	TTNP	Wed, Jul 14, 2021	47.00	47.20	45.20	45.40
1457	NASDAQ	TTNP	Tue, Jul 13, 2021	48.00	48.00	46.40	47.20
1456	NASDAQ	TTNP	Mon, Jul 12, 2021	49.20	49.76	47.00	47.60
1455	NASDAQ	TTNP	Fri, Jul 9, 2021	48.20	49.40	47.80	49.10
1454	NASDAQ	TTNP	Thu, Jul 8, 2021	48.00	49.10	46.80	48.20
1453	NASDAQ	TTNP	Wed, Jul 7, 2021	49.00	49.20	47.00	48.60
1452	NASDAQ	TTNP	Tue, Jul 6, 2021	50.00	50.00	48.50	48.80
1451	NASDAQ	TTNP	Fri, Jul 2, 2021	51.00	51.80	49.80	49.80
1450	NASDAQ	TTNP	Thu, Jul 1, 2021	51.60	52.20	51.00	51.40
1449	NASDAQ	TTNP	Wed, Jun 30, 2021	54.80	54.80	51.20	52.00
1448	NASDAQ	TTNP	Tue, Jun 29, 2021	53.80	53.80	52.40	52.80
1447	NASDAQ	TTNP	Mon, Jun 28, 2021	55.60	55.60	53.60	54.20
1446	NASDAQ	TTNP	Fri, Jun 25, 2021	52.40	62.00	52.40	55.40
1445	NASDAQ	TTNP	Thu, Jun 24, 2021	52.48	53.40	52.00	52.40
1444	NASDAQ	TTNP	Wed, Jun 23, 2021	50.00	53.33	50.00	53.00
1443	NASDAQ	TTNP	Tue, Jun 22, 2021	49.00	49.40	47.20	49.00
1442	NASDAQ	TTNP	Mon, Jun 21, 2021	49.80	49.80	48.40	49.40
1441	NASDAQ	TTNP	Fri, Jun 18, 2021	50.40	50.40	48.80	50.00
1440	NASDAQ	TTNP	Thu, Jun 17, 2021	49.40	50.60	49.00	49.40
1439	NASDAQ	TTNP	Wed, Jun 16, 2021	48.40	50.40	47.80	50.00
1438	NASDAQ	TTNP	Tue, Jun 15, 2021	51.20	51.20	49.40	50.00
1437	NASDAQ	TTNP	Mon, Jun 14, 2021	52.20	52.66	51.00	51.60
1436	NASDAQ	TTNP	Fri, Jun 11, 2021	51.60	52.80	51.00	51.40
1435	NASDAQ	TTNP	Thu, Jun 10, 2021	51.80	52.60	50.80	51.40
1434	NASDAQ	TTNP	Wed, Jun 9, 2021	51.20	52.20	50.20	50.80
1433	NASDAQ	TTNP	Tue, Jun 8, 2021	54.00	54.00	50.40	50.60
1432	NASDAQ	TTNP	Mon, Jun 7, 2021	52.00	54.00	51.00	54.00
1431	NASDAQ	TTNP	Fri, Jun 4, 2021	51.40	52.00	50.20	52.00
1430	NASDAQ	TTNP	Thu, Jun 3, 2021	48.60	52.00	48.00	51.80
1429	NASDAQ	TTNP	Wed, Jun 2, 2021	47.80	49.00	47.40	48.60
1428	NASDAQ	TTNP	Tue, Jun 1, 2021	49.00	50.00	48.40	48.60
1427	NASDAQ	TTNP	Fri, May 28, 2021	48.20	49.93	48.20	48.80
1426	NASDAQ	TTNP	Thu, May 27, 2021	49.20	50.00	47.80	48.20
1425	NASDAQ	TTNP	Wed, May 26, 2021	47.40	50.40	46.58	49.00
1424	NASDAQ	TTNP	Tue, May 25, 2021	47.40	47.40	45.80	46.80
1423	NASDAQ	TTNP	Mon, May 24, 2021	48.40	48.40	46.40	46.40
1422	NASDAQ	TTNP	Fri, May 21, 2021	47.00	49.00	46.20	48.60
1421	NASDAQ	TTNP	Thu, May 20, 2021	47.20	48.60	46.42	47.40
1420	NASDAQ	TTNP	Wed, May 19, 2021	48.00	49.00	47.20	48.20
1419	NASDAQ	TTNP	Tue, May 18, 2021	48.40	49.20	46.20	49.20
1418	NASDAQ	TTNP	Mon, May 17, 2021	45.80	49.00	45.80	48.60
1417	NASDAQ	TTNP	Fri, May 14, 2021	44.20	47.60	44.00	46.40
1416	NASDAQ	TTNP	Thu, May 13, 2021	48.00	48.00	44.40	44.80
1415	NASDAQ	TTNP	Wed, May 12, 2021	46.00	50.60	46.00	47.60
1414	NASDAQ	TTNP	Tue, May 11, 2021	44.00	47.40	44.00	46.60
1413	NASDAQ	TTNP	Mon, May 10, 2021	46.20	47.40	44.40	46.80
1412	NASDAQ	TTNP	Fri, May 7, 2021	45.60	48.00	45.60	47.00
1411	NASDAQ	TTNP	Thu, May 6, 2021	46.00	46.31	44.40	44.80
1410	NASDAQ	TTNP	Wed, May 5, 2021	47.60	48.20	45.80	46.00
1409	NASDAQ	TTNP	Tue, May 4, 2021	48.20	48.60	46.20	47.00
1408	NASDAQ	TTNP	Mon, May 3, 2021	50.40	50.80	48.60	49.20
1407	NASDAQ	TTNP	Fri, Apr 30, 2021	49.20	51.60	49.10	50.40
1406	NASDAQ	TTNP	Thu, Apr 29, 2021	51.60	51.60	49.00	50.00
1405	NASDAQ	TTNP	Wed, Apr 28, 2021	49.80	52.00	49.20	51.20
1404	NASDAQ	TTNP	Tue, Apr 27, 2021	51.00	51.12	48.40	49.80
1403	NASDAQ	TTNP	Mon, Apr 26, 2021	50.00	52.40	49.40	51.00
1402	NASDAQ	TTNP	Fri, Apr 23, 2021	47.60	50.60	47.60	50.40
1401	NASDAQ	TTNP	Thu, Apr 22, 2021	49.20	49.80	47.40	47.80
1400	NASDAQ	TTNP	Wed, Apr 21, 2021	46.20	49.20	45.12	48.60
1399	NASDAQ	TTNP	Tue, Apr 20, 2021	45.00	48.00	43.60	47.00
1398	NASDAQ	TTNP	Mon, Apr 19, 2021	45.80	45.80	43.60	45.60
1397	NASDAQ	TTNP	Fri, Apr 16, 2021	46.00	46.70	43.00	45.80
1396	NASDAQ	TTNP	Thu, Apr 15, 2021	48.80	50.00	45.20	45.80
1395	NASDAQ	TTNP	Wed, Apr 14, 2021	49.00	50.77	48.40	48.80
1394	NASDAQ	TTNP	Tue, Apr 13, 2021	52.40	52.80	48.60	48.80
1393	NASDAQ	TTNP	Mon, Apr 12, 2021	54.80	55.00	51.08	52.40
1392	NASDAQ	TTNP	Fri, Apr 9, 2021	58.00	58.20	54.40	54.40
1391	NASDAQ	TTNP	Thu, Apr 8, 2021	58.20	59.40	56.20	57.60
1390	NASDAQ	TTNP	Wed, Apr 7, 2021	56.33	59.80	56.20	58.00
1389	NASDAQ	TTNP	Tue, Apr 6, 2021	56.40	57.80	56.00	56.60
1388	NASDAQ	TTNP	Mon, Apr 5, 2021	57.20	58.49	56.00	56.60
1387	NASDAQ	TTNP	Thu, Apr 1, 2021	60.20	60.20	57.60	57.80
1386	NASDAQ	TTNP	Wed, Mar 31, 2021	57.60	60.00	56.72	59.60
1385	NASDAQ	TTNP	Tue, Mar 30, 2021	53.20	57.40	52.40	57.00
1384	NASDAQ	TTNP	Mon, Mar 29, 2021	55.80	55.80	52.40	53.20
1383	NASDAQ	TTNP	Fri, Mar 26, 2021	57.20	57.60	54.00	56.00
1382	NASDAQ	TTNP	Thu, Mar 25, 2021	56.00	57.40	53.56	57.00
1381	NASDAQ	TTNP	Wed, Mar 24, 2021	59.60	60.80	55.20	56.00
1380	NASDAQ	TTNP	Tue, Mar 23, 2021	62.00	62.14	58.60	58.60
1379	NASDAQ	TTNP	Mon, Mar 22, 2021	64.00	64.00	61.40	62.00
1378	NASDAQ	TTNP	Fri, Mar 19, 2021	62.60	64.00	61.00	63.00
1377	NASDAQ	TTNP	Thu, Mar 18, 2021	63.00	64.80	61.44	61.80
1376	NASDAQ	TTNP	Wed, Mar 17, 2021	61.00	64.60	60.00	63.60
1375	NASDAQ	TTNP	Tue, Mar 16, 2021	65.40	66.40	60.80	62.20
1374	NASDAQ	TTNP	Mon, Mar 15, 2021	64.80	67.60	64.00	65.80
1373	NASDAQ	TTNP	Fri, Mar 12, 2021	65.60	66.80	63.20	65.40
1372	NASDAQ	TTNP	Thu, Mar 11, 2021	61.60	71.60	61.60	67.60
1371	NASDAQ	TTNP	Wed, Mar 10, 2021	63.40	63.40	59.50	61.40
1370	NASDAQ	TTNP	Tue, Mar 9, 2021	58.60	62.00	57.20	61.40
1369	NASDAQ	TTNP	Mon, Mar 8, 2021	56.80	57.60	54.60	56.80
1368	NASDAQ	TTNP	Fri, Mar 5, 2021	59.80	59.80	51.20	56.00
1367	NASDAQ	TTNP	Thu, Mar 4, 2021	63.00	63.80	57.00	57.60
1366	NASDAQ	TTNP	Wed, Mar 3, 2021	67.80	69.55	62.60	63.80
1365	NASDAQ	TTNP	Tue, Mar 2, 2021	66.47	69.80	65.40	67.20
1364	NASDAQ	TTNP	Mon, Mar 1, 2021	68.00	69.40	65.40	66.00
1363	NASDAQ	TTNP	Fri, Feb 26, 2021	66.80	68.40	62.00	66.20
1362	NASDAQ	TTNP	Thu, Feb 25, 2021	69.60	75.40	65.60	66.80
1361	NASDAQ	TTNP	Wed, Feb 24, 2021	67.60	71.60	67.25	70.20
1360	NASDAQ	TTNP	Tue, Feb 23, 2021	71.00	71.20	63.00	67.00
1359	NASDAQ	TTNP	Mon, Feb 22, 2021	77.60	80.20	74.80	75.20
1358	NASDAQ	TTNP	Fri, Feb 19, 2021	83.40	84.00	76.00	78.60
1357	NASDAQ	TTNP	Thu, Feb 18, 2021	84.00	92.20	78.60	81.20
1356	NASDAQ	TTNP	Wed, Feb 17, 2021	75.90	75.90	70.40	71.00
1355	NASDAQ	TTNP	Tue, Feb 16, 2021	79.60	80.20	73.60	76.20
1354	NASDAQ	TTNP	Fri, Feb 12, 2021	76.50	81.00	75.60	79.20
1353	NASDAQ	TTNP	Thu, Feb 11, 2021	80.20	82.20	75.30	76.60
1352	NASDAQ	TTNP	Wed, Feb 10, 2021	85.72	85.80	73.60	80.40
1351	NASDAQ	TTNP	Tue, Feb 9, 2021	78.20	85.40	75.40	84.60
1350	NASDAQ	TTNP	Mon, Feb 8, 2021	75.00	79.00	74.20	77.80
1349	NASDAQ	TTNP	Fri, Feb 5, 2021	70.40	75.40	68.40	73.00
1348	NASDAQ	TTNP	Thu, Feb 4, 2021	68.40	73.20	67.00	70.20
1347	NASDAQ	TTNP	Wed, Feb 3, 2021	67.60	69.00	66.00	68.00
1346	NASDAQ	TTNP	Tue, Feb 2, 2021	69.06	69.20	64.00	65.20
1345	NASDAQ	TTNP	Mon, Feb 1, 2021	69.17	81.60	65.00	69.40
1344	NASDAQ	TTNP	Fri, Jan 29, 2021	65.60	65.60	62.00	63.20
1343	NASDAQ	TTNP	Thu, Jan 28, 2021	63.60	67.00	63.00	64.40
1342	NASDAQ	TTNP	Wed, Jan 27, 2021	65.00	67.00	62.80	64.00
1341	NASDAQ	TTNP	Tue, Jan 26, 2021	66.40	70.07	66.00	68.60
1340	NASDAQ	TTNP	Mon, Jan 25, 2021	66.40	67.80	63.80	65.80
1339	NASDAQ	TTNP	Fri, Jan 22, 2021	64.40	65.40	63.20	63.80
1338	NASDAQ	TTNP	Thu, Jan 21, 2021	65.00	67.94	62.80	65.00
1337	NASDAQ	TTNP	Wed, Jan 20, 2021	63.20	63.36	60.20	61.60
1336	NASDAQ	TTNP	Tue, Jan 19, 2021	64.20	64.20	61.60	63.20
1335	NASDAQ	TTNP	Fri, Jan 15, 2021	68.20	68.80	63.00	63.40
1334	NASDAQ	TTNP	Thu, Jan 14, 2021	69.40	71.60	67.58	70.00
1333	NASDAQ	TTNP	Wed, Jan 13, 2021	68.20	70.40	66.40	68.80
1332	NASDAQ	TTNP	Tue, Jan 12, 2021	69.60	73.60	67.40	68.40
1331	NASDAQ	TTNP	Mon, Jan 11, 2021	64.80	70.35	63.80	69.60
1330	NASDAQ	TTNP	Fri, Jan 8, 2021	64.80	65.40	63.40	64.80
1329	NASDAQ	TTNP	Thu, Jan 7, 2021	63.20	64.80	63.00	64.60
1328	NASDAQ	TTNP	Wed, Jan 6, 2021	64.80	64.80	62.40	62.40
1327	NASDAQ	TTNP	Tue, Jan 5, 2021	64.40	65.80	63.60	64.80
1326	NASDAQ	TTNP	Mon, Jan 4, 2021	64.40	65.60	63.00	64.60
1325	NASDAQ	TTNP	Thu, Dec 31, 2020	63.60	66.20	63.40	65.80
1324	NASDAQ	TTNP	Wed, Dec 30, 2020	65.40	69.40	63.14	65.00
1323	NASDAQ	TTNP	Tue, Dec 29, 2020	63.00	65.60	61.20	63.80
1322	NASDAQ	TTNP	Mon, Dec 28, 2020	66.80	68.60	61.40	62.00
1321	NASDAQ	TTNP	Thu, Dec 24, 2020	65.80	66.00	64.00	65.20
1320	NASDAQ	TTNP	Wed, Dec 23, 2020	63.60	67.80	63.00	65.40
1319	NASDAQ	TTNP	Tue, Dec 22, 2020	65.20	65.60	63.60	63.80
1318	NASDAQ	TTNP	Mon, Dec 21, 2020	64.20	67.07	63.40	65.60
1317	NASDAQ	TTNP	Fri, Dec 18, 2020	65.80	66.00	63.20	63.20
1316	NASDAQ	TTNP	Thu, Dec 17, 2020	66.00	67.80	64.40	65.80
1315	NASDAQ	TTNP	Wed, Dec 16, 2020	68.60	69.00	64.40	65.20
1314	NASDAQ	TTNP	Tue, Dec 15, 2020	65.10	70.00	63.00	69.40
1313	NASDAQ	TTNP	Mon, Dec 14, 2020	67.00	67.20	64.20	65.60
1312	NASDAQ	TTNP	Fri, Dec 11, 2020	66.33	70.00	65.44	67.40
1311	NASDAQ	TTNP	Thu, Dec 10, 2020	67.40	68.60	66.00	66.20
1310	NASDAQ	TTNP	Wed, Dec 9, 2020	70.00	70.60	66.00	68.20
1309	NASDAQ	TTNP	Tue, Dec 8, 2020	69.00	72.40	67.40	70.40
1308	NASDAQ	TTNP	Mon, Dec 7, 2020	69.40	71.80	66.24	71.20
1307	NASDAQ	TTNP	Fri, Dec 4, 2020	72.40	72.40	68.80	70.00
1306	NASDAQ	TTNP	Thu, Dec 3, 2020	71.83	75.80	70.00	72.80
1305	NASDAQ	TTNP	Wed, Dec 2, 2020	74.40	74.40	68.00	70.20
1304	NASDAQ	TTNP	Tue, Dec 1, 2020	85.80	86.00	72.60	75.20
1303	NASDAQ	TTNP	Mon, Nov 30, 2020	109.20	132.60	90.00	102.00
1302	NASDAQ	TTNP	Fri, Nov 27, 2020	111.87	113.10	105.60	106.26
1301	NASDAQ	TTNP	Wed, Nov 25, 2020	93.84	128.64	93.60	113.94
1300	NASDAQ	TTNP	Tue, Nov 24, 2020	102.00	104.76	93.60	99.90
1299	NASDAQ	TTNP	Mon, Nov 23, 2020	116.94	122.70	105.00	110.40
1298	NASDAQ	TTNP	Fri, Nov 20, 2020	153.60	177.00	117.00	122.70
1297	NASDAQ	TTNP	Thu, Nov 19, 2020	81.60	113.40	78.66	102.60
1296	NASDAQ	TTNP	Wed, Nov 18, 2020	75.24	84.00	75.00	76.14
1295	NASDAQ	TTNP	Tue, Nov 17, 2020	69.42	75.00	66.00	73.50
1294	NASDAQ	TTNP	Mon, Nov 16, 2020	70.56	75.00	67.38	69.72
1293	NASDAQ	TTNP	Fri, Nov 13, 2020	68.64	70.80	66.00	70.50
1292	NASDAQ	TTNP	Thu, Nov 12, 2020	75.96	76.20	66.66	69.06
1291	NASDAQ	TTNP	Wed, Nov 11, 2020	77.34	82.20	72.00	73.68
1290	NASDAQ	TTNP	Tue, Nov 10, 2020	62.04	88.20	60.00	81.06
1289	NASDAQ	TTNP	Mon, Nov 9, 2020	59.70	70.14	58.68	63.48
1288	NASDAQ	TTNP	Fri, Nov 6, 2020	60.06	61.08	56.40	59.40
1287	NASDAQ	TTNP	Thu, Nov 5, 2020	60.42	64.20	60.00	60.54
1286	NASDAQ	TTNP	Wed, Nov 4, 2020	64.02	65.10	60.36	61.26
1285	NASDAQ	TTNP	Tue, Nov 3, 2020	66.60	67.20	62.70	63.30
1284	NASDAQ	TTNP	Mon, Nov 2, 2020	67.62	75.00	64.20	65.40
1283	NASDAQ	TTNP	Fri, Oct 30, 2020	86.82	86.82	81.00	84.18
1282	NASDAQ	TTNP	Thu, Oct 29, 2020	87.12	96.00	84.60	87.00
1281	NASDAQ	TTNP	Wed, Oct 28, 2020	101.40	150.42	84.00	99.90
1280	NASDAQ	TTNP	Tue, Oct 27, 2020	85.68	86.22	72.72	76.92
1279	NASDAQ	TTNP	Mon, Oct 26, 2020	99.00	101.34	87.12	89.82
1278	NASDAQ	TTNP	Fri, Oct 23, 2020	81.00	87.00	79.20	82.32
1277	NASDAQ	TTNP	Thu, Oct 22, 2020	75.60	81.36	73.80	78.72
1276	NASDAQ	TTNP	Wed, Oct 21, 2020	75.00	76.80	72.00	72.30
1275	NASDAQ	TTNP	Tue, Oct 20, 2020	81.60	82.20	67.68	70.68
1274	NASDAQ	TTNP	Mon, Oct 19, 2020	85.62	85.74	81.00	82.50
1273	NASDAQ	TTNP	Fri, Oct 16, 2020	86.40	88.02	84.06	85.50
1272	NASDAQ	TTNP	Thu, Oct 15, 2020	92.04	93.30	84.60	85.86
1271	NASDAQ	TTNP	Wed, Oct 14, 2020	93.48	93.90	91.68	92.52
1270	NASDAQ	TTNP	Tue, Oct 13, 2020	94.20	94.62	90.00	93.96
1269	NASDAQ	TTNP	Mon, Oct 12, 2020	95.94	95.94	91.80	92.16
1268	NASDAQ	TTNP	Fri, Oct 9, 2020	95.34	95.40	93.00	93.84
1267	NASDAQ	TTNP	Thu, Oct 8, 2020	94.86	95.07	92.22	92.46
1266	NASDAQ	TTNP	Wed, Oct 7, 2020	94.38	97.80	93.00	94.38
1265	NASDAQ	TTNP	Tue, Oct 6, 2020	94.14	95.58	91.80	93.54
1264	NASDAQ	TTNP	Mon, Oct 5, 2020	96.00	96.06	93.00	93.24
1263	NASDAQ	TTNP	Fri, Oct 2, 2020	96.60	102.60	91.38	95.64
1262	NASDAQ	TTNP	Thu, Oct 1, 2020	100.20	101.40	96.00	98.70
1261	NASDAQ	TTNP	Wed, Sep 30, 2020	102.00	102.00	97.20	99.24
1260	NASDAQ	TTNP	Tue, Sep 29, 2020	103.20	103.20	98.70	100.20
1259	NASDAQ	TTNP	Mon, Sep 28, 2020	107.10	107.10	100.50	101.70
1258	NASDAQ	TTNP	Fri, Sep 25, 2020	101.70	104.16	99.00	102.00
1257	NASDAQ	TTNP	Thu, Sep 24, 2020	101.40	101.94	93.00	98.94
1256	NASDAQ	TTNP	Wed, Sep 23, 2020	121.20	122.64	109.20	113.28
1255	NASDAQ	TTNP	Tue, Sep 22, 2020	122.04	122.94	120.00	120.54
1254	NASDAQ	TTNP	Mon, Sep 21, 2020	124.50	125.40	120.00	121.32
1253	NASDAQ	TTNP	Fri, Sep 18, 2020	120.00	129.00	120.00	125.64
1252	NASDAQ	TTNP	Thu, Sep 17, 2020	123.60	126.00	120.06	121.68
1251	NASDAQ	TTNP	Wed, Sep 16, 2020	130.08	130.80	117.00	123.18
1250	NASDAQ	TTNP	Tue, Sep 15, 2020	117.00	140.64	115.50	129.00
1249	NASDAQ	TTNP	Mon, Sep 14, 2020	114.00	117.24	103.20	110.76
1248	NASDAQ	TTNP	Fri, Sep 11, 2020	125.40	126.00	116.40	120.96
1247	NASDAQ	TTNP	Thu, Sep 10, 2020	125.88	125.88	120.00	122.16
1246	NASDAQ	TTNP	Wed, Sep 9, 2020	126.60	127.20	120.00	121.86
1245	NASDAQ	TTNP	Tue, Sep 8, 2020	114.00	128.28	114.00	120.00
1244	NASDAQ	TTNP	Fri, Sep 4, 2020	120.72	121.08	102.18	113.64
1243	NASDAQ	TTNP	Thu, Sep 3, 2020	121.20	125.88	120.00	120.36
1242	NASDAQ	TTNP	Wed, Sep 2, 2020	123.00	126.00	118.86	121.98
1241	NASDAQ	TTNP	Tue, Sep 1, 2020	135.00	138.00	126.00	127.62
1240	NASDAQ	TTNP	Mon, Aug 31, 2020	147.30	147.60	136.38	138.48
1239	NASDAQ	TTNP	Fri, Aug 28, 2020	144.00	147.00	142.20	144.60
1238	NASDAQ	TTNP	Thu, Aug 27, 2020	144.00	144.00	141.00	142.20
1237	NASDAQ	TTNP	Wed, Aug 26, 2020	144.00	145.14	138.90	143.40
1236	NASDAQ	TTNP	Tue, Aug 25, 2020	138.00	143.94	138.00	143.70
1235	NASDAQ	TTNP	Mon, Aug 24, 2020	139.20	143.88	134.88	137.46
1234	NASDAQ	TTNP	Fri, Aug 21, 2020	153.60	157.20	138.00	138.60
1233	NASDAQ	TTNP	Thu, Aug 20, 2020	156.00	160.20	150.36	153.72
1232	NASDAQ	TTNP	Wed, Aug 19, 2020	164.88	168.00	156.06	160.50
1231	NASDAQ	TTNP	Tue, Aug 18, 2020	169.56	170.94	162.00	164.70
1230	NASDAQ	TTNP	Mon, Aug 17, 2020	171.60	177.60	165.24	168.54
1229	NASDAQ	TTNP	Fri, Aug 14, 2020	183.66	183.66	165.00	167.94
1228	NASDAQ	TTNP	Thu, Aug 13, 2020	180.00	180.00	175.80	178.20
1227	NASDAQ	TTNP	Wed, Aug 12, 2020	180.00	186.00	174.00	178.80
1226	NASDAQ	TTNP	Tue, Aug 11, 2020	185.28	185.70	174.00	177.48
1225	NASDAQ	TTNP	Mon, Aug 10, 2020	182.10	190.62	177.90	184.62
1224	NASDAQ	TTNP	Fri, Aug 7, 2020	180.00	180.24	174.66	180.00
1223	NASDAQ	TTNP	Thu, Aug 6, 2020	179.88	183.90	177.00	180.36
1222	NASDAQ	TTNP	Wed, Aug 5, 2020	181.14	184.50	177.00	179.88
1221	NASDAQ	TTNP	Tue, Aug 4, 2020	186.00	188.70	180.00	185.94
1220	NASDAQ	TTNP	Mon, Aug 3, 2020	180.00	185.88	174.60	179.04
1219	NASDAQ	TTNP	Fri, Jul 31, 2020	179.10	180.00	171.60	174.60
1218	NASDAQ	TTNP	Thu, Jul 30, 2020	180.48	180.48	175.20	178.20
1217	NASDAQ	TTNP	Wed, Jul 29, 2020	185.34	185.34	176.52	182.70
1216	NASDAQ	TTNP	Tue, Jul 28, 2020	187.80	191.70	181.20	185.10
1215	NASDAQ	TTNP	Mon, Jul 27, 2020	189.00	203.40	186.90	189.18
1214	NASDAQ	TTNP	Fri, Jul 24, 2020	186.00	191.82	181.20	186.90
1213	NASDAQ	TTNP	Thu, Jul 23, 2020	198.00	198.60	186.00	191.82
1212	NASDAQ	TTNP	Wed, Jul 22, 2020	214.62	216.00	188.46	206.40
1211	NASDAQ	TTNP	Tue, Jul 21, 2020	204.00	216.00	180.00	215.70
1210	NASDAQ	TTNP	Mon, Jul 20, 2020	177.12	192.00	174.60	187.62
1209	NASDAQ	TTNP	Fri, Jul 17, 2020	180.00	180.00	174.00	175.08
1208	NASDAQ	TTNP	Thu, Jul 16, 2020	171.60	183.30	171.00	180.60
1207	NASDAQ	TTNP	Wed, Jul 15, 2020	169.08	173.22	166.80	172.20
1206	NASDAQ	TTNP	Tue, Jul 14, 2020	168.00	171.00	162.00	168.00
1205	NASDAQ	TTNP	Mon, Jul 13, 2020	174.00	175.20	169.20	172.26
1204	NASDAQ	TTNP	Fri, Jul 10, 2020	174.00	177.54	172.80	175.20
1203	NASDAQ	TTNP	Thu, Jul 9, 2020	179.40	180.00	172.80	177.72
1202	NASDAQ	TTNP	Wed, Jul 8, 2020	180.00	183.00	175.20	181.08
1201	NASDAQ	TTNP	Tue, Jul 7, 2020	177.90	183.00	175.20	180.00
1200	NASDAQ	TTNP	Mon, Jul 6, 2020	179.28	182.95	174.00	180.00
1199	NASDAQ	TTNP	Thu, Jul 2, 2020	177.00	189.30	168.00	179.64
1198	NASDAQ	TTNP	Wed, Jul 1, 2020	175.20	183.00	173.94	177.00
1197	NASDAQ	TTNP	Tue, Jun 30, 2020	185.40	188.94	168.00	183.72
1196	NASDAQ	TTNP	Mon, Jun 29, 2020	192.00	201.00	186.90	194.40
1195	NASDAQ	TTNP	Fri, Jun 26, 2020	201.00	203.76	184.20	203.34
1194	NASDAQ	TTNP	Thu, Jun 25, 2020	240.00	240.00	198.06	209.94
1193	NASDAQ	TTNP	Wed, Jun 24, 2020	211.20	267.00	205.68	245.28
1192	NASDAQ	TTNP	Tue, Jun 23, 2020	197.46	203.40	186.90	197.76
1191	NASDAQ	TTNP	Mon, Jun 22, 2020	186.12	197.70	186.12	197.40
1190	NASDAQ	TTNP	Fri, Jun 19, 2020	187.80	203.40	180.00	185.82
1189	NASDAQ	TTNP	Thu, Jun 18, 2020	186.00	195.30	183.00	190.50
1188	NASDAQ	TTNP	Wed, Jun 17, 2020	195.54	201.00	187.20	193.44
1187	NASDAQ	TTNP	Tue, Jun 16, 2020	211.38	219.60	199.98	205.74
1186	NASDAQ	TTNP	Mon, Jun 15, 2020	186.00	198.78	166.20	198.78
1185	NASDAQ	TTNP	Fri, Jun 12, 2020	202.08	215.94	192.00	198.96
1184	NASDAQ	TTNP	Thu, Jun 11, 2020	210.00	215.94	182.46	190.80
1183	NASDAQ	TTNP	Wed, Jun 10, 2020	252.00	281.28	222.00	228.00
1182	NASDAQ	TTNP	Tue, Jun 9, 2020	218.40	266.40	206.70	252.00
1181	NASDAQ	TTNP	Mon, Jun 8, 2020	210.00	222.00	205.20	222.00
1180	NASDAQ	TTNP	Fri, Jun 5, 2020	234.00	263.52	204.66	207.00
1179	NASDAQ	TTNP	Thu, Jun 4, 2020	176.40	227.40	171.42	216.00
1178	NASDAQ	TTNP	Wed, Jun 3, 2020	166.62	167.88	162.00	162.90
1177	NASDAQ	TTNP	Tue, Jun 2, 2020	165.00	171.00	160.86	165.96
1176	NASDAQ	TTNP	Mon, Jun 1, 2020	168.12	169.80	155.82	165.00
1175	NASDAQ	TTNP	Fri, May 29, 2020	168.60	172.80	163.50	169.98
1174	NASDAQ	TTNP	Thu, May 28, 2020	182.40	182.40	169.50	172.20
1173	NASDAQ	TTNP	Wed, May 27, 2020	174.00	184.20	162.90	179.34
1172	NASDAQ	TTNP	Tue, May 26, 2020	165.42	179.40	162.00	172.20
1171	NASDAQ	TTNP	Fri, May 22, 2020	158.76	173.40	158.40	168.60
1170	NASDAQ	TTNP	Thu, May 21, 2020	161.28	162.00	154.80	156.00
1169	NASDAQ	TTNP	Wed, May 20, 2020	159.90	162.00	154.20	160.50
1168	NASDAQ	TTNP	Tue, May 19, 2020	161.94	162.00	156.00	158.40
1167	NASDAQ	TTNP	Mon, May 18, 2020	150.00	165.00	150.00	163.38
1166	NASDAQ	TTNP	Fri, May 15, 2020	196.50	203.40	153.00	165.00
1165	NASDAQ	TTNP	Thu, May 14, 2020	190.80	207.00	187.20	204.06
1164	NASDAQ	TTNP	Wed, May 13, 2020	198.00	201.00	177.00	190.80
1163	NASDAQ	TTNP	Tue, May 12, 2020	204.00	213.00	195.00	207.00
1162	NASDAQ	TTNP	Mon, May 11, 2020	181.98	198.00	171.00	192.00
1161	NASDAQ	TTNP	Fri, May 8, 2020	192.00	192.00	174.36	183.00
1160	NASDAQ	TTNP	Thu, May 7, 2020	216.00	250.80	186.00	191.28
1159	NASDAQ	TTNP	Wed, May 6, 2020	180.00	194.40	159.78	172.20
1158	NASDAQ	TTNP	Tue, May 5, 2020	148.80	196.92	148.80	185.10
1157	NASDAQ	TTNP	Mon, May 4, 2020	147.72	152.94	144.00	152.40
1156	NASDAQ	TTNP	Fri, May 1, 2020	150.00	152.82	142.80	150.00
1155	NASDAQ	TTNP	Thu, Apr 30, 2020	162.00	163.20	148.62	155.10
1154	NASDAQ	TTNP	Wed, Apr 29, 2020	155.10	161.34	150.96	157.80
1153	NASDAQ	TTNP	Tue, Apr 28, 2020	148.68	157.80	144.60	151.56
1152	NASDAQ	TTNP	Mon, Apr 27, 2020	143.40	149.40	139.50	149.40
1151	NASDAQ	TTNP	Fri, Apr 24, 2020	137.40	151.08	135.12	141.24
1150	NASDAQ	TTNP	Thu, Apr 23, 2020	138.00	142.20	135.30	138.42
1149	NASDAQ	TTNP	Wed, Apr 22, 2020	135.60	142.20	135.60	138.00
1148	NASDAQ	TTNP	Tue, Apr 21, 2020	137.16	142.50	135.00	140.22
1147	NASDAQ	TTNP	Mon, Apr 20, 2020	147.90	147.90	138.00	142.50
1146	NASDAQ	TTNP	Fri, Apr 17, 2020	144.00	153.00	138.00	145.50
1145	NASDAQ	TTNP	Thu, Apr 16, 2020	147.60	152.64	137.94	141.06
1144	NASDAQ	TTNP	Wed, Apr 15, 2020	136.68	147.00	132.60	143.40
1143	NASDAQ	TTNP	Tue, Apr 14, 2020	133.20	142.80	126.66	137.10
1142	NASDAQ	TTNP	Mon, Apr 13, 2020	134.28	134.28	129.60	131.58
1141	NASDAQ	TTNP	Thu, Apr 9, 2020	132.60	134.82	129.30	131.40
1140	NASDAQ	TTNP	Wed, Apr 8, 2020	134.10	134.10	129.00	131.40
1139	NASDAQ	TTNP	Tue, Apr 7, 2020	137.40	138.00	130.50	132.30
1138	NASDAQ	TTNP	Mon, Apr 6, 2020	135.00	137.70	125.40	136.20
1137	NASDAQ	TTNP	Fri, Apr 3, 2020	138.00	138.60	127.20	131.28
1136	NASDAQ	TTNP	Thu, Apr 2, 2020	134.40	143.64	129.00	133.80
1135	NASDAQ	TTNP	Wed, Apr 1, 2020	138.00	139.14	129.00	130.68
1134	NASDAQ	TTNP	Tue, Mar 31, 2020	144.00	150.00	132.00	139.80
1133	NASDAQ	TTNP	Mon, Mar 30, 2020	157.44	174.00	156.00	163.80
1132	NASDAQ	TTNP	Fri, Mar 27, 2020	159.00	159.00	147.00	150.00
1131	NASDAQ	TTNP	Thu, Mar 26, 2020	158.22	163.50	150.00	153.30
1130	NASDAQ	TTNP	Wed, Mar 25, 2020	148.20	180.00	146.22	155.88
1129	NASDAQ	TTNP	Tue, Mar 24, 2020	140.76	142.20	132.00	137.46
1128	NASDAQ	TTNP	Mon, Mar 23, 2020	132.00	149.94	127.32	138.78
1127	NASDAQ	TTNP	Fri, Mar 20, 2020	138.00	144.00	126.06	128.40
1126	NASDAQ	TTNP	Thu, Mar 19, 2020	120.00	126.00	119.46	125.10
1125	NASDAQ	TTNP	Wed, Mar 18, 2020	138.00	144.00	120.06	126.00
1124	NASDAQ	TTNP	Tue, Mar 17, 2020	137.70	141.00	132.30	134.40
1123	NASDAQ	TTNP	Mon, Mar 16, 2020	120.00	156.60	114.00	132.00
1122	NASDAQ	TTNP	Fri, Mar 13, 2020	138.00	143.34	123.06	126.27
1121	NASDAQ	TTNP	Thu, Mar 12, 2020	137.94	144.00	120.06	120.90
1120	NASDAQ	TTNP	Wed, Mar 11, 2020	144.00	168.00	142.80	146.70
1119	NASDAQ	TTNP	Tue, Mar 10, 2020	155.10	157.80	132.00	141.00
1118	NASDAQ	TTNP	Mon, Mar 9, 2020	167.40	178.80	154.14	158.52
1117	NASDAQ	TTNP	Fri, Mar 6, 2020	194.40	197.40	177.00	183.60
1116	NASDAQ	TTNP	Thu, Mar 5, 2020	204.00	240.00	192.00	203.70
1115	NASDAQ	TTNP	Wed, Mar 4, 2020	180.00	189.00	162.00	180.96
1114	NASDAQ	TTNP	Tue, Mar 3, 2020	311.46	327.00	171.60	189.30
1113	NASDAQ	TTNP	Mon, Mar 2, 2020	200.40	266.94	177.60	246.00
1112	NASDAQ	TTNP	Fri, Feb 28, 2020	174.00	190.80	144.78	157.86
1111	NASDAQ	TTNP	Thu, Feb 27, 2020	120.00	130.80	111.18	126.06
1110	NASDAQ	TTNP	Wed, Feb 26, 2020	132.00	133.14	121.20	122.52
1109	NASDAQ	TTNP	Tue, Feb 25, 2020	135.24	140.94	120.00	131.94
1108	NASDAQ	TTNP	Mon, Feb 24, 2020	139.20	140.94	132.12	140.94
1107	NASDAQ	TTNP	Fri, Feb 21, 2020	146.40	147.30	139.56	142.80
1106	NASDAQ	TTNP	Thu, Feb 20, 2020	141.30	152.70	140.40	145.98
1105	NASDAQ	TTNP	Wed, Feb 19, 2020	146.70	149.28	139.80	141.48
1104	NASDAQ	TTNP	Tue, Feb 18, 2020	147.60	148.80	136.26	146.40
1103	NASDAQ	TTNP	Fri, Feb 14, 2020	156.00	158.64	147.06	150.06
1102	NASDAQ	TTNP	Thu, Feb 13, 2020	168.00	171.00	150.00	154.44
1101	NASDAQ	TTNP	Wed, Feb 12, 2020	166.80	192.00	156.60	174.00
1100	NASDAQ	TTNP	Tue, Feb 11, 2020	140.28	140.82	135.00	136.80
1099	NASDAQ	TTNP	Mon, Feb 10, 2020	144.00	148.14	138.06	140.94
1098	NASDAQ	TTNP	Fri, Feb 7, 2020	152.76	155.40	141.00	144.60
1097	NASDAQ	TTNP	Thu, Feb 6, 2020	150.00	162.00	150.00	150.66
1096	NASDAQ	TTNP	Wed, Feb 5, 2020	149.40	162.00	141.60	152.34
1095	NASDAQ	TTNP	Tue, Feb 4, 2020	138.00	141.54	133.20	140.34
1094	NASDAQ	TTNP	Mon, Feb 3, 2020	156.00	156.00	138.00	143.40
1093	NASDAQ	TTNP	Fri, Jan 31, 2020	162.00	162.00	153.00	156.00
1092	NASDAQ	TTNP	Thu, Jan 30, 2020	168.00	168.00	153.30	160.14
1091	NASDAQ	TTNP	Wed, Jan 29, 2020	174.00	179.10	165.60	167.25
1090	NASDAQ	TTNP	Tue, Jan 28, 2020	184.62	185.40	165.60	175.02
1089	NASDAQ	TTNP	Mon, Jan 27, 2020	182.88	190.80	180.00	186.48
1088	NASDAQ	TTNP	Fri, Jan 24, 2020	192.00	200.40	180.00	190.20
1087	NASDAQ	TTNP	Thu, Jan 23, 2020	193.38	212.40	183.00	191.40
1086	NASDAQ	TTNP	Wed, Jan 22, 2020	209.10	215.94	180.00	198.60
1085	NASDAQ	TTNP	Tue, Jan 21, 2020	222.00	258.00	210.60	223.20
1084	NASDAQ	TTNP	Fri, Jan 17, 2020	168.00	229.80	168.00	200.40
1083	NASDAQ	TTNP	Thu, Jan 16, 2020	155.82	156.00	146.40	150.00
1082	NASDAQ	TTNP	Wed, Jan 15, 2020	167.04	171.00	150.00	157.80
1081	NASDAQ	TTNP	Tue, Jan 14, 2020	164.34	166.20	145.20	159.00
1080	NASDAQ	TTNP	Mon, Jan 13, 2020	184.80	186.00	163.80	168.48
1079	NASDAQ	TTNP	Fri, Jan 10, 2020	186.00	195.00	157.20	162.00
1078	NASDAQ	TTNP	Thu, Jan 9, 2020	132.00	201.00	126.00	179.40
1077	NASDAQ	TTNP	Wed, Jan 8, 2020	132.00	135.00	120.00	131.40
1076	NASDAQ	TTNP	Tue, Jan 7, 2020	141.90	150.00	128.70	141.90
1075	NASDAQ	TTNP	Mon, Jan 6, 2020	195.30	206.40	156.60	177.00
1074	NASDAQ	TTNP	Fri, Jan 3, 2020	135.00	180.00	132.90	156.18
1073	NASDAQ	TTNP	Thu, Jan 2, 2020	120.00	132.00	117.00	129.00
1072	NASDAQ	TTNP	Tue, Dec 31, 2019	132.00	135.00	111.00	116.46
1071	NASDAQ	TTNP	Mon, Dec 30, 2019	114.00	143.40	113.40	129.00
1070	NASDAQ	TTNP	Fri, Dec 27, 2019	97.50	111.00	94.98	105.12
1069	NASDAQ	TTNP	Thu, Dec 26, 2019	97.50	97.68	94.80	95.82
1068	NASDAQ	TTNP	Tue, Dec 24, 2019	95.94	98.40	94.20	94.86
1067	NASDAQ	TTNP	Mon, Dec 23, 2019	93.00	97.50	93.00	95.64
1066	NASDAQ	TTNP	Fri, Dec 20, 2019	96.30	97.44	92.46	94.32
1065	NASDAQ	TTNP	Thu, Dec 19, 2019	95.40	99.60	94.32	96.84
1064	NASDAQ	TTNP	Wed, Dec 18, 2019	97.32	97.92	93.60	93.90
1063	NASDAQ	TTNP	Tue, Dec 17, 2019	100.50	100.50	96.18	97.32
1062	NASDAQ	TTNP	Mon, Dec 16, 2019	96.00	101.10	96.00	97.02
1061	NASDAQ	TTNP	Fri, Dec 13, 2019	108.00	108.00	97.80	98.40
1060	NASDAQ	TTNP	Thu, Dec 12, 2019	101.58	104.40	95.40	101.52
1059	NASDAQ	TTNP	Wed, Dec 11, 2019	104.70	106.80	97.86	101.28
1058	NASDAQ	TTNP	Tue, Dec 10, 2019	126.00	126.00	114.00	114.18
1057	NASDAQ	TTNP	Mon, Dec 9, 2019	118.20	129.00	114.00	127.20
1056	NASDAQ	TTNP	Fri, Dec 6, 2019	110.04	118.80	105.00	112.86
1055	NASDAQ	TTNP	Thu, Dec 5, 2019	110.70	113.58	96.00	103.80
1054	NASDAQ	TTNP	Wed, Dec 4, 2019	114.00	117.00	105.00	108.00
1053	NASDAQ	TTNP	Tue, Dec 3, 2019	90.00	112.80	89.40	108.60
1052	NASDAQ	TTNP	Mon, Dec 2, 2019	91.26	94.20	87.00	90.18
1051	NASDAQ	TTNP	Fri, Nov 29, 2019	95.70	96.90	90.66	91.20
1050	NASDAQ	TTNP	Wed, Nov 27, 2019	92.70	99.00	90.60	93.48
1049	NASDAQ	TTNP	Tue, Nov 26, 2019	91.80	95.40	88.50	92.16
1048	NASDAQ	TTNP	Mon, Nov 25, 2019	94.44	94.44	86.46	89.34
1047	NASDAQ	TTNP	Fri, Nov 22, 2019	88.80	90.00	85.20	89.28
1046	NASDAQ	TTNP	Thu, Nov 21, 2019	87.00	91.80	87.00	88.80
1045	NASDAQ	TTNP	Wed, Nov 20, 2019	94.50	94.50	86.70	90.00
1044	NASDAQ	TTNP	Tue, Nov 19, 2019	94.26	95.94	90.12	90.60
1043	NASDAQ	TTNP	Mon, Nov 18, 2019	99.00	99.60	93.90	95.94
1042	NASDAQ	TTNP	Fri, Nov 15, 2019	100.68	101.40	93.00	98.76
1041	NASDAQ	TTNP	Thu, Nov 14, 2019	102.00	113.40	97.80	112.20
1040	NASDAQ	TTNP	Wed, Nov 13, 2019	104.40	104.40	97.80	100.14
1039	NASDAQ	TTNP	Tue, Nov 12, 2019	103.20	106.80	101.10	102.84
1038	NASDAQ	TTNP	Mon, Nov 11, 2019	102.00	103.80	99.18	100.92
1037	NASDAQ	TTNP	Fri, Nov 8, 2019	102.00	104.34	98.40	98.40
1036	NASDAQ	TTNP	Thu, Nov 7, 2019	106.80	106.80	100.20	102.06
1035	NASDAQ	TTNP	Wed, Nov 6, 2019	101.40	111.84	93.60	106.20
1034	NASDAQ	TTNP	Tue, Nov 5, 2019	103.20	104.34	99.54	100.50
1033	NASDAQ	TTNP	Mon, Nov 4, 2019	105.00	106.02	99.18	102.90
1032	NASDAQ	TTNP	Fri, Nov 1, 2019	105.00	109.02	103.32	106.02
1031	NASDAQ	TTNP	Thu, Oct 31, 2019	111.90	111.90	105.36	108.00
1030	NASDAQ	TTNP	Wed, Oct 30, 2019	102.00	114.00	96.60	111.60
1029	NASDAQ	TTNP	Tue, Oct 29, 2019	105.60	107.16	100.20	102.12
1028	NASDAQ	TTNP	Mon, Oct 28, 2019	111.00	112.80	103.50	106.38
1027	NASDAQ	TTNP	Fri, Oct 25, 2019	114.00	115.80	105.36	109.38
1026	NASDAQ	TTNP	Thu, Oct 24, 2019	125.04	126.00	114.00	116.94
1025	NASDAQ	TTNP	Wed, Oct 23, 2019	117.60	131.40	111.66	127.20
1024	NASDAQ	TTNP	Tue, Oct 22, 2019	108.00	117.00	100.26	111.30
1023	NASDAQ	TTNP	Mon, Oct 21, 2019	112.20	112.80	100.20	109.20
1022	NASDAQ	TTNP	Fri, Oct 18, 2019	104.40	112.20	102.66	104.88
1021	NASDAQ	TTNP	Thu, Oct 17, 2019	109.80	113.40	97.26	99.78
1020	NASDAQ	TTNP	Wed, Oct 16, 2019	108.00	116.28	102.60	108.00
1019	NASDAQ	TTNP	Tue, Oct 15, 2019	234.00	240.00	210.00	220.50
1018	NASDAQ	TTNP	Mon, Oct 14, 2019	252.00	258.00	209.94	216.36
1017	NASDAQ	TTNP	Fri, Oct 11, 2019	225.00	308.94	219.66	258.00
1016	NASDAQ	TTNP	Thu, Oct 10, 2019	211.98	216.30	192.00	192.12
1015	NASDAQ	TTNP	Wed, Oct 9, 2019	195.00	250.38	177.60	210.00
1014	NASDAQ	TTNP	Tue, Oct 8, 2019	234.00	248.28	192.66	204.12
1013	NASDAQ	TTNP	Mon, Oct 7, 2019	266.40	270.00	207.00	230.40
1012	NASDAQ	TTNP	Fri, Oct 4, 2019	162.00	353.28	162.00	264.00
1011	NASDAQ	TTNP	Thu, Oct 3, 2019	156.00	163.20	144.66	151.20
1010	NASDAQ	TTNP	Wed, Oct 2, 2019	166.20	168.00	147.00	151.80
1009	NASDAQ	TTNP	Tue, Oct 1, 2019	162.00	176.40	161.40	162.54
1008	NASDAQ	TTNP	Mon, Sep 30, 2019	178.20	186.00	151.68	161.40
1007	NASDAQ	TTNP	Fri, Sep 27, 2019	193.14	198.00	169.80	175.20
1006	NASDAQ	TTNP	Thu, Sep 26, 2019	186.00	202.32	182.76	186.00
1005	NASDAQ	TTNP	Wed, Sep 25, 2019	201.00	201.42	180.00	182.76
1004	NASDAQ	TTNP	Tue, Sep 24, 2019	213.00	216.00	194.04	201.00
1003	NASDAQ	TTNP	Mon, Sep 23, 2019	216.00	218.34	198.00	213.06
1002	NASDAQ	TTNP	Fri, Sep 20, 2019	220.74	223.08	202.50	217.74
1001	NASDAQ	TTNP	Thu, Sep 19, 2019	228.00	238.74	216.00	221.88
1000	NASDAQ	TTNP	Wed, Sep 18, 2019	252.00	258.00	231.00	245.94
999	NASDAQ	TTNP	Tue, Sep 17, 2019	222.00	223.20	198.06	203.40
998	NASDAQ	TTNP	Mon, Sep 16, 2019	233.28	233.28	219.75	220.68
997	NASDAQ	TTNP	Fri, Sep 13, 2019	240.00	240.00	210.00	216.54
996	NASDAQ	TTNP	Thu, Sep 12, 2019	252.00	252.00	239.04	241.44
995	NASDAQ	TTNP	Wed, Sep 11, 2019	261.66	264.00	246.60	253.80
994	NASDAQ	TTNP	Tue, Sep 10, 2019	252.00	264.00	246.36	258.00
993	NASDAQ	TTNP	Mon, Sep 9, 2019	262.80	262.80	243.48	246.06
992	NASDAQ	TTNP	Fri, Sep 6, 2019	264.00	264.00	240.00	246.84
991	NASDAQ	TTNP	Thu, Sep 5, 2019	279.00	279.00	252.00	264.00
990	NASDAQ	TTNP	Wed, Sep 4, 2019	300.00	324.00	276.02	279.00
989	NASDAQ	TTNP	Tue, Sep 3, 2019	258.00	300.00	246.00	292.56
988	NASDAQ	TTNP	Fri, Aug 30, 2019	244.14	252.90	244.14	250.20
987	NASDAQ	TTNP	Thu, Aug 29, 2019	253.86	257.46	240.00	243.60
986	NASDAQ	TTNP	Wed, Aug 28, 2019	246.00	257.64	246.00	251.42
985	NASDAQ	TTNP	Tue, Aug 27, 2019	258.00	258.00	246.00	251.16
984	NASDAQ	TTNP	Mon, Aug 26, 2019	258.00	258.00	252.00	257.40
983	NASDAQ	TTNP	Fri, Aug 23, 2019	258.60	269.22	246.00	249.12
982	NASDAQ	TTNP	Thu, Aug 22, 2019	270.00	277.84	264.00	265.50
981	NASDAQ	TTNP	Wed, Aug 21, 2019	281.28	281.94	262.80	268.20
980	NASDAQ	TTNP	Tue, Aug 20, 2019	273.00	282.00	264.00	276.00
979	NASDAQ	TTNP	Mon, Aug 19, 2019	300.00	300.00	261.06	261.06
978	NASDAQ	TTNP	Fri, Aug 16, 2019	275.94	300.00	258.06	282.54
977	NASDAQ	TTNP	Thu, Aug 15, 2019	255.00	312.00	241.86	262.80
976	NASDAQ	TTNP	Wed, Aug 14, 2019	441.60	444.00	390.00	420.00
975	NASDAQ	TTNP	Tue, Aug 13, 2019	444.00	446.76	432.18	438.60
974	NASDAQ	TTNP	Mon, Aug 12, 2019	448.80	453.00	432.12	437.40
973	NASDAQ	TTNP	Fri, Aug 9, 2019	453.42	471.00	444.60	453.00
972	NASDAQ	TTNP	Thu, Aug 8, 2019	473.40	473.40	444.60	462.00
971	NASDAQ	TTNP	Wed, Aug 7, 2019	452.76	510.00	420.00	466.20
970	NASDAQ	TTNP	Tue, Aug 6, 2019	636.00	654.00	624.00	642.00
969	NASDAQ	TTNP	Mon, Aug 5, 2019	660.00	678.00	636.00	636.00
968	NASDAQ	TTNP	Fri, Aug 2, 2019	666.00	684.00	642.00	678.00
967	NASDAQ	TTNP	Thu, Aug 1, 2019	666.00	684.60	642.00	648.00
966	NASDAQ	TTNP	Wed, Jul 31, 2019	672.00	699.30	660.00	666.00
965	NASDAQ	TTNP	Tue, Jul 30, 2019	672.00	685.98	672.00	678.00
964	NASDAQ	TTNP	Mon, Jul 29, 2019	678.00	706.14	666.00	678.00
963	NASDAQ	TTNP	Fri, Jul 26, 2019	702.00	713.94	678.00	678.00
962	NASDAQ	TTNP	Thu, Jul 25, 2019	696.00	708.00	690.00	696.00
961	NASDAQ	TTNP	Wed, Jul 24, 2019	678.00	702.00	678.00	690.00
960	NASDAQ	TTNP	Tue, Jul 23, 2019	708.00	738.00	678.00	684.00
959	NASDAQ	TTNP	Mon, Jul 22, 2019	738.00	744.00	708.00	708.00
958	NASDAQ	TTNP	Fri, Jul 19, 2019	714.00	744.00	696.00	744.00
957	NASDAQ	TTNP	Thu, Jul 18, 2019	726.00	732.00	714.00	720.00
956	NASDAQ	TTNP	Wed, Jul 17, 2019	708.00	738.00	708.00	732.00
955	NASDAQ	TTNP	Tue, Jul 16, 2019	714.00	738.00	708.00	714.00
954	NASDAQ	TTNP	Mon, Jul 15, 2019	750.00	750.00	708.00	714.00
953	NASDAQ	TTNP	Fri, Jul 12, 2019	762.00	780.00	726.00	732.00
952	NASDAQ	TTNP	Thu, Jul 11, 2019	780.00	780.00	750.06	762.00
951	NASDAQ	TTNP	Wed, Jul 10, 2019	780.00	792.00	750.00	780.00
950	NASDAQ	TTNP	Tue, Jul 9, 2019	810.00	840.00	774.00	780.00
949	NASDAQ	TTNP	Mon, Jul 8, 2019	750.00	792.00	720.00	774.00
948	NASDAQ	TTNP	Fri, Jul 5, 2019	726.00	762.00	726.00	754.74
947	NASDAQ	TTNP	Wed, Jul 3, 2019	738.00	744.00	714.00	726.00
946	NASDAQ	TTNP	Tue, Jul 2, 2019	762.00	794.16	704.46	741.00
945	NASDAQ	TTNP	Mon, Jul 1, 2019	768.00	810.00	762.00	765.00
944	NASDAQ	TTNP	Fri, Jun 28, 2019	792.00	810.00	756.00	768.00
943	NASDAQ	TTNP	Thu, Jun 27, 2019	798.00	822.00	750.00	786.00
942	NASDAQ	TTNP	Wed, Jun 26, 2019	972.00	1020.00	798.00	816.00
941	NASDAQ	TTNP	Tue, Jun 25, 2019	840.00	870.00	812.16	864.00
940	NASDAQ	TTNP	Mon, Jun 24, 2019	846.00	894.00	838.14	840.00
939	NASDAQ	TTNP	Fri, Jun 21, 2019	894.00	894.00	834.00	852.00
938	NASDAQ	TTNP	Thu, Jun 20, 2019	912.00	1176.00	852.00	870.00
937	NASDAQ	TTNP	Wed, Jun 19, 2019	930.00	948.00	906.00	924.00
936	NASDAQ	TTNP	Tue, Jun 18, 2019	882.00	942.00	876.18	936.00
935	NASDAQ	TTNP	Mon, Jun 17, 2019	882.00	894.00	870.00	882.00
934	NASDAQ	TTNP	Fri, Jun 14, 2019	876.00	900.00	870.00	870.00
933	NASDAQ	TTNP	Thu, Jun 13, 2019	834.00	918.00	810.00	894.00
932	NASDAQ	TTNP	Wed, Jun 12, 2019	780.00	867.00	780.00	846.00
931	NASDAQ	TTNP	Tue, Jun 11, 2019	816.00	851.76	774.00	774.00
930	NASDAQ	TTNP	Mon, Jun 10, 2019	822.00	840.00	816.00	822.00
929	NASDAQ	TTNP	Fri, Jun 7, 2019	858.00	864.00	756.00	804.00
928	NASDAQ	TTNP	Thu, Jun 6, 2019	750.00	864.00	747.60	861.00
927	NASDAQ	TTNP	Wed, Jun 5, 2019	750.00	774.00	750.00	750.00
926	NASDAQ	TTNP	Tue, Jun 4, 2019	702.00	773.94	695.28	750.00
925	NASDAQ	TTNP	Mon, Jun 3, 2019	672.00	702.00	660.00	672.00
924	NASDAQ	TTNP	Fri, May 31, 2019	684.00	719.94	660.00	672.00
923	NASDAQ	TTNP	Thu, May 30, 2019	768.00	791.94	633.18	696.00
922	NASDAQ	TTNP	Wed, May 29, 2019	768.00	798.00	768.00	774.00
921	NASDAQ	TTNP	Tue, May 28, 2019	798.00	815.94	756.00	789.96
920	NASDAQ	TTNP	Fri, May 24, 2019	846.00	863.94	786.00	804.00
919	NASDAQ	TTNP	Thu, May 23, 2019	846.00	888.00	840.00	846.00
918	NASDAQ	TTNP	Wed, May 22, 2019	882.00	906.00	840.00	852.00
917	NASDAQ	TTNP	Tue, May 21, 2019	864.00	906.00	864.00	876.00
916	NASDAQ	TTNP	Mon, May 20, 2019	870.00	906.00	852.00	864.00
915	NASDAQ	TTNP	Fri, May 17, 2019	906.00	930.00	876.00	888.00
914	NASDAQ	TTNP	Thu, May 16, 2019	984.00	990.00	912.00	942.00
913	NASDAQ	TTNP	Wed, May 15, 2019	972.00	1029.30	948.30	1026.00
912	NASDAQ	TTNP	Tue, May 14, 2019	984.00	990.00	948.00	984.30
911	NASDAQ	TTNP	Mon, May 13, 2019	1050.00	1062.72	966.00	972.00
910	NASDAQ	TTNP	Fri, May 10, 2019	1002.00	1022.52	1002.00	1014.00
909	NASDAQ	TTNP	Thu, May 9, 2019	990.00	1026.00	990.00	1020.00
908	NASDAQ	TTNP	Wed, May 8, 2019	978.00	1002.00	978.00	990.00
907	NASDAQ	TTNP	Tue, May 7, 2019	1008.00	1031.94	966.00	984.00
906	NASDAQ	TTNP	Mon, May 6, 2019	990.00	1026.00	966.00	1008.00
905	NASDAQ	TTNP	Fri, May 3, 2019	1008.00	1008.00	984.00	1008.00
904	NASDAQ	TTNP	Thu, May 2, 2019	984.00	1026.60	978.06	990.00
903	NASDAQ	TTNP	Wed, May 1, 2019	978.00	1017.30	978.00	984.00
902	NASDAQ	TTNP	Tue, Apr 30, 2019	1050.00	1050.00	966.00	1002.00
901	NASDAQ	TTNP	Mon, Apr 29, 2019	1092.00	1098.00	1026.00	1062.00
900	NASDAQ	TTNP	Fri, Apr 26, 2019	1080.00	1308.00	1026.00	1080.00
899	NASDAQ	TTNP	Thu, Apr 25, 2019	1110.00	1110.00	1080.00	1098.00
898	NASDAQ	TTNP	Wed, Apr 24, 2019	1080.00	1122.00	1080.00	1098.00
897	NASDAQ	TTNP	Tue, Apr 23, 2019	1014.00	1068.00	1008.00	1062.00
896	NASDAQ	TTNP	Mon, Apr 22, 2019	1020.00	1020.00	996.00	1014.00
895	NASDAQ	TTNP	Thu, Apr 18, 2019	1014.00	1044.00	990.00	1020.00
894	NASDAQ	TTNP	Wed, Apr 17, 2019	1002.00	1050.00	978.00	1020.00
893	NASDAQ	TTNP	Tue, Apr 16, 2019	984.00	1020.00	966.00	1008.00
892	NASDAQ	TTNP	Mon, Apr 15, 2019	942.00	1026.00	912.00	1026.00
891	NASDAQ	TTNP	Fri, Apr 12, 2019	900.00	923.94	882.00	882.00
890	NASDAQ	TTNP	Thu, Apr 11, 2019	870.00	930.00	864.00	900.00
889	NASDAQ	TTNP	Wed, Apr 10, 2019	900.00	905.94	868.08	882.00
888	NASDAQ	TTNP	Tue, Apr 9, 2019	888.00	900.00	870.00	888.00
887	NASDAQ	TTNP	Mon, Apr 8, 2019	930.00	930.00	876.00	900.00
886	NASDAQ	TTNP	Fri, Apr 5, 2019	978.00	978.00	930.00	930.00
885	NASDAQ	TTNP	Thu, Apr 4, 2019	990.00	1014.00	934.68	984.00
884	NASDAQ	TTNP	Wed, Apr 3, 2019	1050.00	1050.00	984.00	990.00
883	NASDAQ	TTNP	Tue, Apr 2, 2019	1062.00	1080.00	1020.00	1050.00
882	NASDAQ	TTNP	Mon, Apr 1, 2019	1110.00	1212.00	1068.00	1104.00
881	NASDAQ	TTNP	Fri, Mar 29, 2019	1098.00	1098.00	1056.00	1068.00
880	NASDAQ	TTNP	Thu, Mar 28, 2019	1104.00	1104.00	1080.00	1098.00
879	NASDAQ	TTNP	Wed, Mar 27, 2019	1092.00	1127.94	1056.00	1080.00
878	NASDAQ	TTNP	Tue, Mar 26, 2019	1068.00	1128.00	1062.00	1092.00
877	NASDAQ	TTNP	Mon, Mar 25, 2019	1110.00	1140.00	1056.00	1068.00
876	NASDAQ	TTNP	Fri, Mar 22, 2019	1128.00	1134.00	1080.00	1116.00
875	NASDAQ	TTNP	Thu, Mar 21, 2019	1170.00	1194.00	1086.00	1128.00
874	NASDAQ	TTNP	Wed, Mar 20, 2019	1068.00	1212.00	1068.00	1200.00
873	NASDAQ	TTNP	Tue, Mar 19, 2019	1050.00	1085.94	1050.00	1074.00
872	NASDAQ	TTNP	Mon, Mar 18, 2019	1050.00	1098.00	1050.00	1056.00
871	NASDAQ	TTNP	Fri, Mar 15, 2019	1056.00	1079.64	1032.00	1068.00
870	NASDAQ	TTNP	Thu, Mar 14, 2019	1044.00	1062.00	1026.00	1062.00
869	NASDAQ	TTNP	Wed, Mar 13, 2019	1074.00	1080.00	1032.00	1038.00
868	NASDAQ	TTNP	Tue, Mar 12, 2019	1080.00	1098.00	1050.00	1080.00
867	NASDAQ	TTNP	Mon, Mar 11, 2019	1110.00	1140.00	1062.00	1086.00
866	NASDAQ	TTNP	Fri, Mar 8, 2019	1092.00	1218.00	1074.00	1116.00
865	NASDAQ	TTNP	Thu, Mar 7, 2019	1044.00	1128.00	1032.00	1110.00
864	NASDAQ	TTNP	Wed, Mar 6, 2019	1068.00	1080.00	1026.00	1044.00
863	NASDAQ	TTNP	Tue, Mar 5, 2019	1050.00	1080.00	1038.06	1080.00
862	NASDAQ	TTNP	Mon, Mar 4, 2019	1104.00	1116.00	1026.00	1038.00
861	NASDAQ	TTNP	Fri, Mar 1, 2019	1026.00	1110.00	1020.00	1110.00
860	NASDAQ	TTNP	Thu, Feb 28, 2019	1098.00	1103.94	978.00	1026.00
859	NASDAQ	TTNP	Wed, Feb 27, 2019	1152.00	1164.00	1092.00	1104.00
858	NASDAQ	TTNP	Tue, Feb 26, 2019	1092.00	1176.00	1032.00	1146.00
857	NASDAQ	TTNP	Mon, Feb 25, 2019	1446.00	1470.00	1062.00	1104.00
856	NASDAQ	TTNP	Fri, Feb 22, 2019	882.00	894.00	840.00	864.00
855	NASDAQ	TTNP	Thu, Feb 21, 2019	828.00	924.00	822.00	888.00
854	NASDAQ	TTNP	Wed, Feb 20, 2019	882.00	894.00	786.00	822.00
853	NASDAQ	TTNP	Tue, Feb 19, 2019	918.00	918.00	864.00	888.00
852	NASDAQ	TTNP	Fri, Feb 15, 2019	942.00	942.00	900.00	918.00
851	NASDAQ	TTNP	Thu, Feb 14, 2019	984.00	989.94	924.00	936.00
850	NASDAQ	TTNP	Wed, Feb 13, 2019	984.00	1002.00	958.80	966.00
849	NASDAQ	TTNP	Tue, Feb 12, 2019	978.00	1020.00	972.00	990.00
848	NASDAQ	TTNP	Mon, Feb 11, 2019	1038.00	1104.00	960.00	972.00
847	NASDAQ	TTNP	Fri, Feb 8, 2019	1020.00	1092.00	972.00	1044.00
846	NASDAQ	TTNP	Thu, Feb 7, 2019	1050.00	1050.00	990.00	1014.00
845	NASDAQ	TTNP	Wed, Feb 6, 2019	1038.00	1050.00	1009.56	1044.00
844	NASDAQ	TTNP	Tue, Feb 5, 2019	1092.00	1092.00	1002.00	1050.00
843	NASDAQ	TTNP	Mon, Feb 4, 2019	990.00	1080.00	924.00	1044.00
842	NASDAQ	TTNP	Fri, Feb 1, 2019	1278.00	1302.00	936.00	990.00
841	NASDAQ	TTNP	Thu, Jan 31, 2019	720.00	768.00	714.00	738.00
840	NASDAQ	TTNP	Wed, Jan 30, 2019	774.00	774.00	708.00	720.00
839	NASDAQ	TTNP	Tue, Jan 29, 2019	804.00	804.00	750.00	780.00
838	NASDAQ	TTNP	Mon, Jan 28, 2019	840.00	870.00	780.00	804.00
837	NASDAQ	TTNP	Fri, Jan 25, 2019	828.00	882.00	708.00	870.00
836	NASDAQ	TTNP	Thu, Jan 24, 2019	768.60	817.20	768.60	802.44
835	NASDAQ	TTNP	Wed, Jan 23, 2019	809.64	881.28	756.00	815.40
834	NASDAQ	TTNP	Tue, Jan 22, 2019	896.40	900.00	756.00	788.76
833	NASDAQ	TTNP	Fri, Jan 18, 2019	828.00	864.00	792.00	846.00
832	NASDAQ	TTNP	Thu, Jan 17, 2019	772.20	900.00	757.44	828.00
831	NASDAQ	TTNP	Wed, Jan 16, 2019	756.00	792.00	756.00	772.92
830	NASDAQ	TTNP	Tue, Jan 15, 2019	846.00	846.00	759.60	784.80
829	NASDAQ	TTNP	Mon, Jan 14, 2019	835.20	862.20	799.56	849.60
828	NASDAQ	TTNP	Fri, Jan 11, 2019	900.00	900.00	828.00	864.00
827	NASDAQ	TTNP	Thu, Jan 10, 2019	932.40	932.40	828.00	864.00
826	NASDAQ	TTNP	Wed, Jan 9, 2019	900.00	936.00	864.00	932.40
825	NASDAQ	TTNP	Tue, Jan 8, 2019	951.48	966.60	860.40	928.80
824	NASDAQ	TTNP	Mon, Jan 7, 2019	983.16	1008.00	936.00	967.68
823	NASDAQ	TTNP	Fri, Jan 4, 2019	831.96	1008.00	831.96	967.68
822	NASDAQ	TTNP	Thu, Jan 3, 2019	864.00	881.64	828.00	864.00
821	NASDAQ	TTNP	Wed, Jan 2, 2019	792.00	856.80	778.32	828.00
820	NASDAQ	TTNP	Mon, Dec 31, 2018	846.00	900.00	792.00	802.80
819	NASDAQ	TTNP	Fri, Dec 28, 2018	792.00	855.00	761.40	828.00
818	NASDAQ	TTNP	Thu, Dec 27, 2018	864.00	864.00	738.00	774.00
817	NASDAQ	TTNP	Wed, Dec 26, 2018	878.76	881.64	792.00	802.80
816	NASDAQ	TTNP	Mon, Dec 24, 2018	810.00	878.40	720.00	828.00
815	NASDAQ	TTNP	Fri, Dec 21, 2018	900.00	903.60	792.00	822.96
814	NASDAQ	TTNP	Thu, Dec 20, 2018	978.48	986.40	900.00	900.00
813	NASDAQ	TTNP	Wed, Dec 19, 2018	1029.60	1062.00	985.68	985.68
812	NASDAQ	TTNP	Tue, Dec 18, 2018	978.12	1080.00	957.60	1028.16
811	NASDAQ	TTNP	Mon, Dec 17, 2018	1011.96	1013.40	965.52	988.92
810	NASDAQ	TTNP	Fri, Dec 14, 2018	943.92	1008.00	936.00	974.44
809	NASDAQ	TTNP	Thu, Dec 13, 2018	993.60	1011.96	936.00	964.44
808	NASDAQ	TTNP	Wed, Dec 12, 2018	972.00	1024.92	972.00	994.32
807	NASDAQ	TTNP	Tue, Dec 11, 2018	1026.00	1026.00	972.00	972.36
806	NASDAQ	TTNP	Mon, Dec 10, 2018	1044.00	1047.60	943.20	1006.92
805	NASDAQ	TTNP	Fri, Dec 7, 2018	953.28	1116.00	944.28	1026.72
804	NASDAQ	TTNP	Thu, Dec 6, 2018	990.00	1004.40	900.00	915.12
803	NASDAQ	TTNP	Tue, Dec 4, 2018	1098.00	1116.00	1044.00	1056.60
802	NASDAQ	TTNP	Mon, Dec 3, 2018	1198.80	1198.80	1080.00	1116.00
801	NASDAQ	TTNP	Fri, Nov 30, 2018	1220.40	1224.00	1154.16	1189.08
800	NASDAQ	TTNP	Thu, Nov 29, 2018	1224.00	1278.00	1206.00	1220.40
799	NASDAQ	TTNP	Wed, Nov 28, 2018	1263.60	1296.00	1209.60	1234.80
798	NASDAQ	TTNP	Tue, Nov 27, 2018	1291.68	1350.00	1242.00	1285.20
797	NASDAQ	TTNP	Mon, Nov 26, 2018	1224.00	1440.00	1213.20	1267.20
796	NASDAQ	TTNP	Fri, Nov 23, 2018	1260.00	1269.36	1152.00	1231.92
795	NASDAQ	TTNP	Wed, Nov 21, 2018	1260.00	1296.00	1224.00	1260.00
794	NASDAQ	TTNP	Tue, Nov 20, 2018	1296.00	1330.56	1224.00	1259.64
793	NASDAQ	TTNP	Mon, Nov 19, 2018	1389.60	1392.84	1296.00	1316.52
792	NASDAQ	TTNP	Fri, Nov 16, 2018	1368.00	1465.20	1278.00	1392.84
791	NASDAQ	TTNP	Thu, Nov 15, 2018	1566.00	1584.00	1411.56	1440.00
790	NASDAQ	TTNP	Wed, Nov 14, 2018	1634.40	1764.00	1479.96	1692.00
789	NASDAQ	TTNP	Tue, Nov 13, 2018	1471.68	1548.00	1411.56	1535.04
788	NASDAQ	TTNP	Mon, Nov 12, 2018	1508.04	1555.20	1404.00	1457.64
787	NASDAQ	TTNP	Fri, Nov 9, 2018	1422.00	1530.00	1395.00	1442.16
786	NASDAQ	TTNP	Thu, Nov 8, 2018	1471.68	1494.00	1386.00	1472.40
785	NASDAQ	TTNP	Wed, Nov 7, 2018	1588.32	1594.44	1395.00	1512.00
784	NASDAQ	TTNP	Tue, Nov 6, 2018	1728.00	1764.00	1458.00	1548.00
783	NASDAQ	TTNP	Mon, Nov 5, 2018	1476.00	1872.00	1443.60	1624.32
782	NASDAQ	TTNP	Fri, Nov 2, 2018	1144.80	1478.88	1123.20	1368.00
781	NASDAQ	TTNP	Thu, Nov 1, 2018	1141.92	1152.00	1022.40	1115.64
780	NASDAQ	TTNP	Wed, Oct 31, 2018	1216.80	1328.40	1084.68	1188.00
779	NASDAQ	TTNP	Tue, Oct 30, 2018	1305.36	1447.20	1188.00	1275.84
778	NASDAQ	TTNP	Mon, Oct 29, 2018	1537.20	1687.68	1328.04	1356.12
777	NASDAQ	TTNP	Fri, Oct 26, 2018	1368.00	1515.60	1296.00	1335.96
776	NASDAQ	TTNP	Thu, Oct 25, 2018	1926.00	1944.00	1368.00	1498.32
775	NASDAQ	TTNP	Wed, Oct 24, 2018	2111.04	2268.00	1728.00	1817.28
774	NASDAQ	TTNP	Tue, Oct 23, 2018	1414.44	1870.92	1328.40	1728.00
773	NASDAQ	TTNP	Mon, Oct 22, 2018	1440.00	1440.00	1152.00	1267.20
772	NASDAQ	TTNP	Fri, Oct 19, 2018	1472.40	1603.08	1260.00	1362.24
771	NASDAQ	TTNP	Thu, Oct 18, 2018	936.00	1260.00	872.28	1155.60
770	NASDAQ	TTNP	Wed, Oct 17, 2018	809.28	863.64	745.20	855.00
769	NASDAQ	TTNP	Tue, Oct 16, 2018	861.12	892.80	774.00	788.40
768	NASDAQ	TTNP	Mon, Oct 15, 2018	774.00	900.36	738.00	810.00
767	NASDAQ	TTNP	Fri, Oct 12, 2018	772.56	790.20	720.00	723.96
766	NASDAQ	TTNP	Thu, Oct 11, 2018	781.20	792.00	723.60	741.60
765	NASDAQ	TTNP	Wed, Oct 10, 2018	802.80	802.80	738.00	774.00
764	NASDAQ	TTNP	Tue, Oct 9, 2018	824.40	828.00	720.36	792.36
763	NASDAQ	TTNP	Mon, Oct 8, 2018	858.60	882.00	738.00	756.00
762	NASDAQ	TTNP	Fri, Oct 5, 2018	932.40	972.00	792.00	810.00
761	NASDAQ	TTNP	Thu, Oct 4, 2018	748.80	873.00	720.00	792.00
760	NASDAQ	TTNP	Wed, Oct 3, 2018	720.00	774.00	619.20	693.00
759	NASDAQ	TTNP	Tue, Oct 2, 2018	765.00	765.00	684.36	712.80
758	NASDAQ	TTNP	Mon, Oct 1, 2018	756.00	770.40	738.00	755.28
757	NASDAQ	TTNP	Fri, Sep 28, 2018	792.00	792.00	720.00	745.56
756	NASDAQ	TTNP	Thu, Sep 27, 2018	828.00	846.00	774.00	792.00
755	NASDAQ	TTNP	Wed, Sep 26, 2018	828.00	864.00	756.00	792.36
754	NASDAQ	TTNP	Tue, Sep 25, 2018	799.20	810.00	774.00	790.20
753	NASDAQ	TTNP	Mon, Sep 24, 2018	846.00	846.00	780.12	792.00
752	NASDAQ	TTNP	Fri, Sep 21, 2018	799.20	819.00	780.12	780.12
751	NASDAQ	TTNP	Thu, Sep 20, 2018	2016.00	2160.00	1800.00	1800.00
750	NASDAQ	TTNP	Wed, Sep 19, 2018	2141.64	2141.64	2016.00	2016.00
749	NASDAQ	TTNP	Tue, Sep 18, 2018	1980.00	2160.00	1976.40	2052.00
748	NASDAQ	TTNP	Mon, Sep 17, 2018	2160.00	2196.00	1823.04	1983.60
747	NASDAQ	TTNP	Fri, Sep 14, 2018	2193.48	2269.44	2160.00	2160.00
746	NASDAQ	TTNP	Thu, Sep 13, 2018	2178.00	2520.00	2160.00	2173.68
745	NASDAQ	TTNP	Wed, Sep 12, 2018	2196.00	2304.00	2149.92	2178.36
744	NASDAQ	TTNP	Tue, Sep 11, 2018	2564.64	2564.64	2163.96	2300.86
743	NASDAQ	TTNP	Mon, Sep 10, 2018	2880.00	3024.00	2412.00	2415.96
742	NASDAQ	TTNP	Fri, Sep 7, 2018	2448.00	2448.00	2340.00	2340.00
741	NASDAQ	TTNP	Thu, Sep 6, 2018	2412.00	2413.80	2340.00	2411.64
740	NASDAQ	TTNP	Wed, Sep 5, 2018	2448.00	2512.80	2340.00	2376.72
739	NASDAQ	TTNP	Tue, Sep 4, 2018	2628.00	2646.00	2455.20	2484.00
738	NASDAQ	TTNP	Fri, Aug 31, 2018	2484.00	2646.00	2484.00	2646.00
737	NASDAQ	TTNP	Thu, Aug 30, 2018	2664.00	2664.00	2596.68	2635.56
736	NASDAQ	TTNP	Wed, Aug 29, 2018	2700.00	2808.36	2700.00	2739.60
735	NASDAQ	TTNP	Tue, Aug 28, 2018	2880.00	2880.00	2700.00	2808.36
734	NASDAQ	TTNP	Mon, Aug 27, 2018	2664.72	2988.00	2664.72	2808.00
733	NASDAQ	TTNP	Fri, Aug 24, 2018	2700.00	2844.00	2664.72	2699.64
732	NASDAQ	TTNP	Thu, Aug 23, 2018	2700.00	2777.04	2700.00	2736.00
731	NASDAQ	TTNP	Wed, Aug 22, 2018	2736.00	2880.00	2700.72	2808.00
730	NASDAQ	TTNP	Tue, Aug 21, 2018	2988.00	2988.00	2700.00	2718.36
729	NASDAQ	TTNP	Mon, Aug 20, 2018	2664.00	2988.00	2664.00	2952.00
728	NASDAQ	TTNP	Fri, Aug 17, 2018	2700.00	2880.00	2664.00	2691.00
727	NASDAQ	TTNP	Thu, Aug 16, 2018	2797.56	2937.24	2667.60	2700.36
726	NASDAQ	TTNP	Wed, Aug 15, 2018	3204.00	3204.00	2664.18	2664.72
725	NASDAQ	TTNP	Tue, Aug 14, 2018	3348.00	3348.00	3132.00	3239.64
724	NASDAQ	TTNP	Mon, Aug 13, 2018	3384.00	3385.80	3204.00	3204.00
723	NASDAQ	TTNP	Fri, Aug 10, 2018	3204.00	3384.00	3204.00	3348.00
722	NASDAQ	TTNP	Thu, Aug 9, 2018	3240.00	3384.00	3204.00	3384.00
721	NASDAQ	TTNP	Wed, Aug 8, 2018	3348.00	3348.00	3204.36	3348.00
720	NASDAQ	TTNP	Tue, Aug 7, 2018	3348.00	3348.00	3170.16	3348.00
719	NASDAQ	TTNP	Mon, Aug 6, 2018	3348.00	3384.00	3240.36	3347.64
718	NASDAQ	TTNP	Fri, Aug 3, 2018	3348.00	3348.00	3204.00	3204.00
717	NASDAQ	TTNP	Thu, Aug 2, 2018	3380.40	3384.00	3168.36	3204.00
716	NASDAQ	TTNP	Wed, Aug 1, 2018	3240.00	3380.40	3240.00	3380.40
715	NASDAQ	TTNP	Tue, Jul 31, 2018	3348.00	3384.00	3240.00	3281.76
714	NASDAQ	TTNP	Mon, Jul 30, 2018	3384.00	3420.00	3132.04	3240.00
713	NASDAQ	TTNP	Fri, Jul 27, 2018	3420.00	3420.00	3262.68	3401.97
712	NASDAQ	TTNP	Thu, Jul 26, 2018	3420.00	3420.00	3060.00	3348.00
711	NASDAQ	TTNP	Wed, Jul 25, 2018	3420.00	3420.00	3168.72	3330.00
710	NASDAQ	TTNP	Tue, Jul 24, 2018	3456.00	3456.00	3277.08	3418.56
709	NASDAQ	TTNP	Mon, Jul 23, 2018	3456.00	3456.00	3135.60	3456.00
708	NASDAQ	TTNP	Fri, Jul 20, 2018	3276.00	3552.48	3176.82	3348.00
707	NASDAQ	TTNP	Thu, Jul 19, 2018	3240.00	3241.80	3169.08	3169.08
706	NASDAQ	TTNP	Wed, Jul 18, 2018	3132.00	3240.00	3061.44	3204.36
705	NASDAQ	TTNP	Tue, Jul 17, 2018	3276.00	3311.64	3240.72	3240.72
704	NASDAQ	TTNP	Mon, Jul 16, 2018	3168.00	3599.64	2821.06	3276.00
703	NASDAQ	TTNP	Fri, Jul 13, 2018	2933.64	3204.00	2916.36	3168.00
702	NASDAQ	TTNP	Thu, Jul 12, 2018	2844.00	3093.12	2798.28	3056.79
701	NASDAQ	TTNP	Wed, Jul 11, 2018	3060.00	3167.64	2703.60	3167.64
700	NASDAQ	TTNP	Tue, Jul 10, 2018	3168.00	3168.00	3024.00	3060.00
699	NASDAQ	TTNP	Mon, Jul 9, 2018	3096.00	3168.00	3061.80	3160.80
698	NASDAQ	TTNP	Fri, Jul 6, 2018	3207.60	3240.00	3060.36	3132.00
697	NASDAQ	TTNP	Thu, Jul 5, 2018	3708.00	3708.00	3204.00	3204.00
696	NASDAQ	TTNP	Tue, Jul 3, 2018	3744.00	3744.00	3060.00	3664.80
695	NASDAQ	TTNP	Mon, Jul 2, 2018	3960.00	3960.00	3816.00	3816.00
694	NASDAQ	TTNP	Fri, Jun 29, 2018	3852.00	3924.00	3744.00	3924.00
693	NASDAQ	TTNP	Thu, Jun 28, 2018	3924.00	3960.00	3816.00	3888.00
692	NASDAQ	TTNP	Wed, Jun 27, 2018	3636.00	3951.00	3636.00	3923.64
691	NASDAQ	TTNP	Tue, Jun 26, 2018	3924.00	3924.00	3636.00	3708.00
690	NASDAQ	TTNP	Mon, Jun 25, 2018	3780.00	3936.96	3636.00	3888.00
689	NASDAQ	TTNP	Fri, Jun 22, 2018	3960.00	3960.00	3744.00	3744.00
688	NASDAQ	TTNP	Thu, Jun 21, 2018	3780.00	3996.00	3780.00	3924.00
687	NASDAQ	TTNP	Wed, Jun 20, 2018	3636.00	3783.60	3600.00	3780.00
686	NASDAQ	TTNP	Tue, Jun 19, 2018	3600.00	3672.00	3600.00	3600.00
685	NASDAQ	TTNP	Mon, Jun 18, 2018	3600.00	3740.76	3600.00	3636.00
684	NASDAQ	TTNP	Fri, Jun 15, 2018	3780.00	3888.00	3636.00	3762.00
683	NASDAQ	TTNP	Thu, Jun 14, 2018	4104.00	4140.00	3528.00	3816.00
682	NASDAQ	TTNP	Wed, Jun 13, 2018	3816.00	3996.72	3726.00	3996.72
681	NASDAQ	TTNP	Tue, Jun 12, 2018	3780.00	4045.68	3672.00	3747.60
680	NASDAQ	TTNP	Mon, Jun 11, 2018	3816.00	4104.00	3746.16	3816.00
679	NASDAQ	TTNP	Fri, Jun 8, 2018	3636.00	3816.00	3636.00	3708.00
678	NASDAQ	TTNP	Thu, Jun 7, 2018	3312.36	3672.00	3312.00	3636.00
677	NASDAQ	TTNP	Wed, Jun 6, 2018	3082.32	3330.00	3082.32	3293.64
676	NASDAQ	TTNP	Tue, Jun 5, 2018	3168.00	3168.00	3060.36	3096.00
675	NASDAQ	TTNP	Mon, Jun 4, 2018	3348.00	3348.00	3024.00	3168.00
674	NASDAQ	TTNP	Fri, Jun 1, 2018	3456.00	3456.00	3276.00	3347.64
673	NASDAQ	TTNP	Thu, May 31, 2018	3384.00	3456.00	3204.36	3420.00
672	NASDAQ	TTNP	Wed, May 30, 2018	3024.00	3383.28	2955.24	3313.08
671	NASDAQ	TTNP	Tue, May 29, 2018	3024.00	3024.00	2880.00	2916.00
670	NASDAQ	TTNP	Fri, May 25, 2018	2880.00	3024.00	2844.00	2988.00
669	NASDAQ	TTNP	Thu, May 24, 2018	3021.84	3024.00	2790.00	2815.20
668	NASDAQ	TTNP	Wed, May 23, 2018	2988.00	3006.00	2844.00	2916.00
667	NASDAQ	TTNP	Tue, May 22, 2018	2723.04	2952.00	2615.40	2883.60
666	NASDAQ	TTNP	Mon, May 21, 2018	2736.00	3013.92	2548.80	2723.04
665	NASDAQ	TTNP	Fri, May 18, 2018	2880.00	3024.00	2700.00	2818.80
664	NASDAQ	TTNP	Thu, May 17, 2018	3093.12	3098.16	2822.04	2950.37
663	NASDAQ	TTNP	Wed, May 16, 2018	3238.92	3239.64	2700.36	3024.00
662	NASDAQ	TTNP	Tue, May 15, 2018	2984.40	3024.00	2807.64	2912.76
661	NASDAQ	TTNP	Mon, May 14, 2018	2520.00	3240.00	2507.40	3024.00
660	NASDAQ	TTNP	Fri, May 11, 2018	2451.96	2512.80	2451.96	2499.12
659	NASDAQ	TTNP	Thu, May 10, 2018	2519.64	2520.00	2412.00	2449.21
658	NASDAQ	TTNP	Wed, May 9, 2018	2520.00	2520.00	2412.00	2466.00
657	NASDAQ	TTNP	Tue, May 8, 2018	2700.00	2767.68	2520.00	2521.08
656	NASDAQ	TTNP	Mon, May 7, 2018	2340.00	2880.00	2340.00	2700.00
655	NASDAQ	TTNP	Fri, May 4, 2018	2880.00	2988.00	2160.00	2160.00
654	NASDAQ	TTNP	Thu, May 3, 2018	3096.00	3133.80	2952.00	2952.00
653	NASDAQ	TTNP	Wed, May 2, 2018	3167.64	3168.00	3060.00	3096.36
652	NASDAQ	TTNP	Tue, May 1, 2018	3204.00	3240.00	3060.00	3150.36
651	NASDAQ	TTNP	Mon, Apr 30, 2018	3420.00	3457.80	3293.28	3294.00
650	NASDAQ	TTNP	Fri, Apr 27, 2018	3528.00	3528.00	3276.00	3384.00
649	NASDAQ	TTNP	Thu, Apr 26, 2018	3240.00	3448.80	3240.00	3420.00
648	NASDAQ	TTNP	Wed, Apr 25, 2018	3420.00	3510.00	3276.00	3348.00
647	NASDAQ	TTNP	Tue, Apr 24, 2018	3420.00	3528.00	3355.92	3456.00
646	NASDAQ	TTNP	Mon, Apr 23, 2018	3384.00	3492.00	3384.00	3420.00
645	NASDAQ	TTNP	Fri, Apr 20, 2018	3492.00	3528.00	3420.00	3456.00
644	NASDAQ	TTNP	Thu, Apr 19, 2018	3456.00	3528.00	3456.00	3492.00
643	NASDAQ	TTNP	Wed, Apr 18, 2018	3509.64	3528.00	3492.00	3492.00
642	NASDAQ	TTNP	Tue, Apr 17, 2018	3564.00	3599.64	3474.00	3509.64
641	NASDAQ	TTNP	Mon, Apr 16, 2018	3492.00	3672.00	3492.00	3564.00
640	NASDAQ	TTNP	Fri, Apr 13, 2018	3672.00	3816.00	3587.40	3600.00
639	NASDAQ	TTNP	Thu, Apr 12, 2018	3564.00	3780.00	3564.00	3744.00
638	NASDAQ	TTNP	Wed, Apr 11, 2018	3564.00	3600.00	3528.36	3567.96
637	NASDAQ	TTNP	Tue, Apr 10, 2018	3456.00	3744.00	3455.64	3739.68
636	NASDAQ	TTNP	Mon, Apr 9, 2018	3564.00	3697.20	3492.00	3492.00
635	NASDAQ	TTNP	Fri, Apr 6, 2018	3672.00	3708.00	3485.16	3672.00
634	NASDAQ	TTNP	Thu, Apr 5, 2018	3780.00	3780.00	3477.96	3671.64
633	NASDAQ	TTNP	Wed, Apr 4, 2018	3456.00	4104.00	3384.00	3708.00
632	NASDAQ	TTNP	Tue, Apr 3, 2018	3672.00	3672.00	3456.00	3600.00
631	NASDAQ	TTNP	Mon, Apr 2, 2018	3780.00	3826.80	3528.00	3600.00
630	NASDAQ	TTNP	Thu, Mar 29, 2018	3672.00	4140.00	3600.00	3780.00
629	NASDAQ	TTNP	Wed, Mar 28, 2018	3600.00	3780.00	3600.00	3600.00
628	NASDAQ	TTNP	Tue, Mar 27, 2018	3780.00	3924.00	3600.00	3744.00
627	NASDAQ	TTNP	Mon, Mar 26, 2018	4140.00	4140.00	3636.00	3722.76
626	NASDAQ	TTNP	Fri, Mar 23, 2018	5004.00	5004.00	3960.00	4032.00
625	NASDAQ	TTNP	Thu, Mar 22, 2018	4680.00	5040.00	4140.00	4392.00
624	NASDAQ	TTNP	Wed, Mar 21, 2018	3960.00	4067.64	3780.00	3852.00
623	NASDAQ	TTNP	Tue, Mar 20, 2018	3780.00	4284.00	3670.56	3852.00
622	NASDAQ	TTNP	Mon, Mar 19, 2018	3636.00	4438.80	3600.00	3888.00
621	NASDAQ	TTNP	Fri, Mar 16, 2018	3600.00	3708.00	3600.00	3672.00
620	NASDAQ	TTNP	Thu, Mar 15, 2018	3605.04	3708.00	3546.00	3546.00
619	NASDAQ	TTNP	Wed, Mar 14, 2018	3472.56	3708.00	3456.00	3528.00
618	NASDAQ	TTNP	Tue, Mar 13, 2018	3484.08	3600.00	3384.36	3427.20
617	NASDAQ	TTNP	Mon, Mar 12, 2018	3492.00	3600.00	3477.60	3535.92
616	NASDAQ	TTNP	Fri, Mar 9, 2018	3600.00	3708.00	3528.00	3600.00
615	NASDAQ	TTNP	Thu, Mar 8, 2018	3477.60	3600.00	3477.60	3600.00
614	NASDAQ	TTNP	Wed, Mar 7, 2018	3492.00	3600.00	3468.96	3468.96
613	NASDAQ	TTNP	Tue, Mar 6, 2018	3672.00	3777.12	3492.00	3492.00
612	NASDAQ	TTNP	Mon, Mar 5, 2018	3547.80	3780.00	3528.00	3708.00
611	NASDAQ	TTNP	Fri, Mar 2, 2018	3456.00	3600.00	3456.00	3527.64
610	NASDAQ	TTNP	Thu, Mar 1, 2018	3423.60	3600.00	3420.00	3463.56
609	NASDAQ	TTNP	Wed, Feb 28, 2018	3564.00	3780.00	3420.00	3600.00
608	NASDAQ	TTNP	Tue, Feb 27, 2018	3564.00	3600.00	3492.00	3600.00
607	NASDAQ	TTNP	Mon, Feb 26, 2018	3599.64	3600.00	3420.00	3600.00
606	NASDAQ	TTNP	Fri, Feb 23, 2018	3816.00	3924.00	3528.00	3600.00
605	NASDAQ	TTNP	Thu, Feb 22, 2018	3591.00	3618.00	3420.36	3600.00
604	NASDAQ	TTNP	Wed, Feb 21, 2018	3780.00	3780.00	3420.00	3420.00
603	NASDAQ	TTNP	Tue, Feb 20, 2018	3960.00	3960.00	3600.00	3690.00
602	NASDAQ	TTNP	Fri, Feb 16, 2018	3960.00	3960.00	3726.00	3870.00
601	NASDAQ	TTNP	Thu, Feb 15, 2018	3960.00	3960.00	3780.00	3870.00
600	NASDAQ	TTNP	Wed, Feb 14, 2018	3960.00	3960.00	3780.00	3780.00
599	NASDAQ	TTNP	Tue, Feb 13, 2018	3960.00	4140.00	3780.00	3960.00
598	NASDAQ	TTNP	Mon, Feb 12, 2018	3780.00	3960.00	3600.00	3600.00
597	NASDAQ	TTNP	Fri, Feb 9, 2018	3960.00	4320.00	3780.00	4320.00
596	NASDAQ	TTNP	Thu, Feb 8, 2018	3960.00	4140.00	3780.00	3960.00
595	NASDAQ	TTNP	Wed, Feb 7, 2018	4140.00	4320.00	3780.00	3960.00
594	NASDAQ	TTNP	Tue, Feb 6, 2018	4140.00	4320.00	3960.00	4140.00
593	NASDAQ	TTNP	Mon, Feb 5, 2018	4680.00	4860.00	4140.00	4320.00
592	NASDAQ	TTNP	Fri, Feb 2, 2018	4680.00	4860.00	4680.00	4770.00
591	NASDAQ	TTNP	Thu, Feb 1, 2018	4680.00	4860.00	4680.00	4860.00
590	NASDAQ	TTNP	Wed, Jan 31, 2018	4860.00	4860.00	4680.00	4680.00
589	NASDAQ	TTNP	Tue, Jan 30, 2018	4860.00	4860.00	4680.00	4860.00
588	NASDAQ	TTNP	Mon, Jan 29, 2018	4860.00	5040.00	4680.00	4860.00
587	NASDAQ	TTNP	Fri, Jan 26, 2018	5040.00	5220.00	4860.00	5040.00
586	NASDAQ	TTNP	Thu, Jan 25, 2018	5220.00	5220.00	5040.00	5130.00
585	NASDAQ	TTNP	Wed, Jan 24, 2018	5040.00	5220.00	4860.00	5220.00
584	NASDAQ	TTNP	Tue, Jan 23, 2018	4860.00	5220.00	4860.00	5130.00
583	NASDAQ	TTNP	Mon, Jan 22, 2018	5220.00	5220.00	4739.40	4860.00
582	NASDAQ	TTNP	Fri, Jan 19, 2018	4500.00	4680.00	4500.00	4590.00
581	NASDAQ	TTNP	Thu, Jan 18, 2018	4320.00	4920.48	4015.80	4500.00
580	NASDAQ	TTNP	Wed, Jan 17, 2018	5040.00	5040.00	4500.00	4860.00
579	NASDAQ	TTNP	Tue, Jan 16, 2018	4860.00	5220.00	4680.00	5040.00
578	NASDAQ	TTNP	Fri, Jan 12, 2018	4680.00	5040.00	4680.00	4950.00
577	NASDAQ	TTNP	Thu, Jan 11, 2018	4860.00	4860.00	4680.00	4770.00
576	NASDAQ	TTNP	Wed, Jan 10, 2018	4860.00	4860.00	4680.00	4680.00
575	NASDAQ	TTNP	Tue, Jan 9, 2018	5040.00	5040.00	4860.00	4950.00
574	NASDAQ	TTNP	Mon, Jan 8, 2018	5040.00	5220.00	4860.00	5040.00
573	NASDAQ	TTNP	Fri, Jan 5, 2018	5040.00	5184.00	4860.00	4860.00
572	NASDAQ	TTNP	Thu, Jan 4, 2018	4860.00	5040.00	4680.00	5040.00
571	NASDAQ	TTNP	Wed, Jan 3, 2018	4860.00	5004.00	4680.00	4860.00
570	NASDAQ	TTNP	Tue, Jan 2, 2018	4860.00	5040.00	4770.00	5040.00
569	NASDAQ	TTNP	Fri, Dec 29, 2017	4680.00	4860.00	4500.00	4770.00
568	NASDAQ	TTNP	Thu, Dec 28, 2017	4680.00	5004.00	4680.00	4770.00
567	NASDAQ	TTNP	Wed, Dec 27, 2017	4860.00	5040.00	4680.00	4770.00
566	NASDAQ	TTNP	Tue, Dec 26, 2017	4860.00	5040.00	4733.28	4860.00
565	NASDAQ	TTNP	Fri, Dec 22, 2017	4500.00	5040.00	4410.00	5040.00
564	NASDAQ	TTNP	Thu, Dec 21, 2017	4500.00	4680.00	4478.40	4500.00
563	NASDAQ	TTNP	Wed, Dec 20, 2017	4320.00	4644.00	4320.00	4644.00
562	NASDAQ	TTNP	Tue, Dec 19, 2017	4320.00	4500.00	4320.00	4320.00
561	NASDAQ	TTNP	Mon, Dec 18, 2017	4320.00	4500.00	4050.00	4320.00
560	NASDAQ	TTNP	Fri, Dec 15, 2017	4500.00	4680.00	4320.00	4410.00
559	NASDAQ	TTNP	Thu, Dec 14, 2017	4860.00	4878.00	4320.00	4500.00
558	NASDAQ	TTNP	Wed, Dec 13, 2017	4860.00	5040.00	4860.00	4860.00
557	NASDAQ	TTNP	Tue, Dec 12, 2017	5400.00	5463.00	4860.00	4860.00
556	NASDAQ	TTNP	Mon, Dec 11, 2017	5580.00	5580.00	5400.00	5400.00
555	NASDAQ	TTNP	Fri, Dec 8, 2017	5220.00	5400.00	5220.00	5400.00
554	NASDAQ	TTNP	Thu, Dec 7, 2017	5400.00	5490.00	5220.00	5220.00
553	NASDAQ	TTNP	Wed, Dec 6, 2017	5400.00	5760.00	5400.00	5580.00
552	NASDAQ	TTNP	Tue, Dec 5, 2017	5400.00	5580.00	5220.00	5580.00
551	NASDAQ	TTNP	Mon, Dec 4, 2017	5580.00	5623.20	5220.00	5400.00
550	NASDAQ	TTNP	Fri, Dec 1, 2017	5400.00	5760.00	5400.00	5580.00
549	NASDAQ	TTNP	Thu, Nov 30, 2017	5580.00	5760.00	5400.00	5580.00
548	NASDAQ	TTNP	Wed, Nov 29, 2017	5760.00	5940.00	5580.00	5670.00
547	NASDAQ	TTNP	Tue, Nov 28, 2017	5760.00	5940.00	5616.00	5940.00
546	NASDAQ	TTNP	Mon, Nov 27, 2017	5580.00	5760.00	5436.00	5670.00
545	NASDAQ	TTNP	Fri, Nov 24, 2017	5580.00	6120.00	5580.00	5760.00
544	NASDAQ	TTNP	Wed, Nov 22, 2017	5940.00	6102.00	5580.00	5580.00
543	NASDAQ	TTNP	Tue, Nov 21, 2017	6120.00	6120.00	5940.00	6030.00
542	NASDAQ	TTNP	Mon, Nov 20, 2017	6120.00	6120.00	5940.00	6120.00
541	NASDAQ	TTNP	Fri, Nov 17, 2017	6480.00	6480.00	5940.00	6120.00
540	NASDAQ	TTNP	Thu, Nov 16, 2017	6120.00	6660.00	5940.00	6300.00
539	NASDAQ	TTNP	Wed, Nov 15, 2017	5760.00	6120.00	5580.00	5940.00
538	NASDAQ	TTNP	Tue, Nov 14, 2017	5400.00	5580.00	5058.00	5400.00
537	NASDAQ	TTNP	Mon, Nov 13, 2017	5760.00	5760.00	5400.00	5580.00
536	NASDAQ	TTNP	Fri, Nov 10, 2017	5760.00	5760.00	5598.00	5760.00
535	NASDAQ	TTNP	Thu, Nov 9, 2017	5940.00	5940.00	5580.00	5670.00
534	NASDAQ	TTNP	Wed, Nov 8, 2017	6840.00	6840.00	6120.00	6480.00
533	NASDAQ	TTNP	Tue, Nov 7, 2017	7200.00	7200.00	6660.00	6840.00
532	NASDAQ	TTNP	Mon, Nov 6, 2017	6840.00	7380.00	6770.52	7380.00
531	NASDAQ	TTNP	Fri, Nov 3, 2017	7020.00	7200.00	6660.00	7020.00
530	NASDAQ	TTNP	Thu, Nov 2, 2017	7380.00	7722.00	6696.00	7020.00
529	NASDAQ	TTNP	Wed, Nov 1, 2017	7380.00	7560.00	7020.00	7380.00
528	NASDAQ	TTNP	Tue, Oct 31, 2017	7740.00	7740.00	7200.00	7380.00
527	NASDAQ	TTNP	Mon, Oct 30, 2017	8100.00	8100.00	7380.00	7560.00
526	NASDAQ	TTNP	Fri, Oct 27, 2017	8100.00	8640.00	7200.00	7920.00
525	NASDAQ	TTNP	Thu, Oct 26, 2017	7200.00	10260.00	7200.00	7830.00
524	NASDAQ	TTNP	Wed, Oct 25, 2017	7200.00	7416.00	6696.00	7020.00
523	NASDAQ	TTNP	Tue, Oct 24, 2017	7380.00	7380.00	6840.00	7200.00
522	NASDAQ	TTNP	Mon, Oct 23, 2017	7020.00	7501.68	6822.00	7200.00
521	NASDAQ	TTNP	Fri, Oct 20, 2017	6840.00	6951.60	6480.00	6840.00
520	NASDAQ	TTNP	Thu, Oct 19, 2017	7200.00	7200.00	6840.00	6840.00
519	NASDAQ	TTNP	Wed, Oct 18, 2017	7380.00	7380.00	7020.00	7200.00
518	NASDAQ	TTNP	Tue, Oct 17, 2017	7380.00	7560.00	6840.00	7200.00
517	NASDAQ	TTNP	Mon, Oct 16, 2017	7560.00	7722.00	7200.00	7380.00
516	NASDAQ	TTNP	Fri, Oct 13, 2017	7740.00	8100.00	7380.00	7380.00
515	NASDAQ	TTNP	Thu, Oct 12, 2017	7920.00	8064.00	7380.00	7560.00
514	NASDAQ	TTNP	Wed, Oct 11, 2017	8640.00	8640.00	7740.00	8100.00
513	NASDAQ	TTNP	Tue, Oct 10, 2017	8460.00	8622.00	6660.00	8190.00
512	NASDAQ	TTNP	Mon, Oct 9, 2017	9540.00	9540.00	8100.00	8640.00
511	NASDAQ	TTNP	Fri, Oct 6, 2017	7560.00	8820.00	7416.00	8640.00
510	NASDAQ	TTNP	Thu, Oct 5, 2017	6660.00	7380.00	6660.00	7380.00
509	NASDAQ	TTNP	Wed, Oct 4, 2017	7380.00	7380.00	6480.00	6660.00
508	NASDAQ	TTNP	Tue, Oct 3, 2017	6840.00	7200.00	6660.00	7110.00
507	NASDAQ	TTNP	Mon, Oct 2, 2017	6300.00	7308.00	6300.00	6660.00
506	NASDAQ	TTNP	Fri, Sep 29, 2017	6300.00	6480.00	6138.00	6300.00
505	NASDAQ	TTNP	Thu, Sep 28, 2017	6300.00	6480.00	5940.00	6300.00
504	NASDAQ	TTNP	Wed, Sep 27, 2017	5940.00	6480.00	5760.00	6120.00
503	NASDAQ	TTNP	Tue, Sep 26, 2017	5760.00	5940.00	5580.00	5940.00
502	NASDAQ	TTNP	Mon, Sep 25, 2017	5760.00	5760.00	5580.00	5670.00
501	NASDAQ	TTNP	Fri, Sep 22, 2017	5760.00	5760.00	5580.00	5760.00
500	NASDAQ	TTNP	Thu, Sep 21, 2017	5580.00	5760.00	5580.00	5760.00
499	NASDAQ	TTNP	Wed, Sep 20, 2017	5760.00	5760.00	5580.00	5580.00
498	NASDAQ	TTNP	Tue, Sep 19, 2017	5580.00	5760.00	5580.00	5670.00
497	NASDAQ	TTNP	Mon, Sep 18, 2017	5580.00	5760.00	5436.00	5580.00
496	NASDAQ	TTNP	Fri, Sep 15, 2017	5760.00	5760.00	5400.00	5400.00
495	NASDAQ	TTNP	Thu, Sep 14, 2017	5760.00	5760.00	5580.00	5580.00
494	NASDAQ	TTNP	Wed, Sep 13, 2017	5742.00	5760.00	5580.00	5760.00
493	NASDAQ	TTNP	Tue, Sep 12, 2017	5760.00	5940.00	5580.00	5580.00
492	NASDAQ	TTNP	Mon, Sep 11, 2017	5580.00	5760.00	5580.00	5760.00
491	NASDAQ	TTNP	Fri, Sep 8, 2017	5580.00	5850.00	5580.00	5670.00
490	NASDAQ	TTNP	Thu, Sep 7, 2017	5580.00	5760.00	5580.00	5580.00
489	NASDAQ	TTNP	Wed, Sep 6, 2017	5580.00	5760.00	5465.52	5580.00
488	NASDAQ	TTNP	Tue, Sep 5, 2017	5580.00	5760.00	5400.00	5760.00
487	NASDAQ	TTNP	Fri, Sep 1, 2017	5580.00	5760.00	5490.00	5760.00
486	NASDAQ	TTNP	Thu, Aug 31, 2017	5580.00	5760.00	5400.00	5400.00
485	NASDAQ	TTNP	Wed, Aug 30, 2017	5400.00	5760.00	5400.00	5760.00
484	NASDAQ	TTNP	Tue, Aug 29, 2017	5580.00	5760.00	5400.00	5580.00
483	NASDAQ	TTNP	Mon, Aug 28, 2017	5760.00	5760.00	5400.00	5580.00
482	NASDAQ	TTNP	Fri, Aug 25, 2017	6120.00	6120.00	5580.00	5760.00
481	NASDAQ	TTNP	Thu, Aug 24, 2017	5940.00	6084.00	5418.00	5940.00
480	NASDAQ	TTNP	Wed, Aug 23, 2017	5220.00	5580.00	5220.00	5400.00
479	NASDAQ	TTNP	Tue, Aug 22, 2017	5400.00	5508.00	4680.00	5220.00
478	NASDAQ	TTNP	Mon, Aug 21, 2017	5940.00	5940.00	5400.00	5400.00
477	NASDAQ	TTNP	Fri, Aug 18, 2017	6120.00	6120.00	5760.00	5940.00
476	NASDAQ	TTNP	Thu, Aug 17, 2017	6120.00	6210.00	5940.00	5940.00
475	NASDAQ	TTNP	Wed, Aug 16, 2017	6120.00	6300.00	5976.00	6120.00
474	NASDAQ	TTNP	Tue, Aug 15, 2017	5760.00	6300.00	5621.76	6120.00
473	NASDAQ	TTNP	Mon, Aug 14, 2017	5760.00	6300.00	5580.00	5760.00
472	NASDAQ	TTNP	Fri, Aug 11, 2017	6300.00	6300.00	5760.00	5760.00
471	NASDAQ	TTNP	Thu, Aug 10, 2017	5580.00	6480.00	5580.00	5940.00
470	NASDAQ	TTNP	Wed, Aug 9, 2017	6300.00	6300.00	5220.00	5580.00
469	NASDAQ	TTNP	Tue, Aug 8, 2017	6480.00	6480.00	6300.00	6300.00
468	NASDAQ	TTNP	Mon, Aug 7, 2017	6660.00	6660.00	6480.00	6660.00
467	NASDAQ	TTNP	Fri, Aug 4, 2017	6660.00	6840.00	6660.00	6840.00
466	NASDAQ	TTNP	Thu, Aug 3, 2017	6660.00	6840.00	6660.00	6840.00
465	NASDAQ	TTNP	Wed, Aug 2, 2017	6660.00	6840.00	6660.00	6660.00
464	NASDAQ	TTNP	Tue, Aug 1, 2017	7020.00	7020.00	6660.00	6660.00
463	NASDAQ	TTNP	Mon, Jul 31, 2017	7200.00	7200.00	6660.00	6840.00
462	NASDAQ	TTNP	Fri, Jul 28, 2017	6840.00	7020.00	6660.00	7020.00
461	NASDAQ	TTNP	Thu, Jul 27, 2017	7020.00	7200.00	6840.00	6840.00
460	NASDAQ	TTNP	Wed, Jul 26, 2017	7200.00	7380.00	7020.00	7020.00
459	NASDAQ	TTNP	Tue, Jul 25, 2017	7200.00	7380.00	7020.00	7020.00
458	NASDAQ	TTNP	Mon, Jul 24, 2017	7380.00	7380.00	7020.00	7020.00
457	NASDAQ	TTNP	Fri, Jul 21, 2017	7200.00	7200.00	6876.00	7200.00
456	NASDAQ	TTNP	Thu, Jul 20, 2017	7020.00	7200.00	6930.00	7020.00
455	NASDAQ	TTNP	Wed, Jul 19, 2017	7020.00	7200.00	6840.00	7020.00
454	NASDAQ	TTNP	Tue, Jul 18, 2017	6930.00	7200.00	6840.00	6840.00
453	NASDAQ	TTNP	Mon, Jul 17, 2017	7020.00	7020.00	6840.00	7020.00
452	NASDAQ	TTNP	Fri, Jul 14, 2017	6660.00	7020.00	6660.00	7020.00
451	NASDAQ	TTNP	Thu, Jul 13, 2017	6660.00	6876.00	6660.00	6660.00
450	NASDAQ	TTNP	Wed, Jul 12, 2017	6660.00	6840.00	6480.00	6660.00
449	NASDAQ	TTNP	Tue, Jul 11, 2017	6660.00	6840.00	6300.00	6660.00
448	NASDAQ	TTNP	Mon, Jul 10, 2017	6840.00	7020.00	6660.00	6660.00
447	NASDAQ	TTNP	Fri, Jul 7, 2017	6840.00	7020.00	6480.00	6840.00
446	NASDAQ	TTNP	Thu, Jul 6, 2017	6840.00	7200.00	6480.00	6660.00
445	NASDAQ	TTNP	Wed, Jul 5, 2017	7200.00	7281.36	6570.00	6840.00
444	NASDAQ	TTNP	Mon, Jul 3, 2017	7020.00	7740.00	6750.00	7020.00
443	NASDAQ	TTNP	Fri, Jun 30, 2017	7200.00	7200.00	6480.00	6840.00
442	NASDAQ	TTNP	Thu, Jun 29, 2017	7200.00	7902.00	6840.00	7200.00
441	NASDAQ	TTNP	Wed, Jun 28, 2017	7560.00	7560.00	6480.00	7020.00
440	NASDAQ	TTNP	Tue, Jun 27, 2017	7560.00	7920.00	7380.00	7380.00
439	NASDAQ	TTNP	Mon, Jun 26, 2017	7920.00	8100.00	7380.00	7560.00
438	NASDAQ	TTNP	Fri, Jun 23, 2017	8820.00	9270.00	7740.00	7740.00
437	NASDAQ	TTNP	Thu, Jun 22, 2017	8820.00	9450.00	8460.00	8640.00
436	NASDAQ	TTNP	Wed, Jun 21, 2017	8280.00	9000.00	8280.00	8640.00
435	NASDAQ	TTNP	Tue, Jun 20, 2017	8460.00	8640.00	8100.00	8460.00
434	NASDAQ	TTNP	Mon, Jun 19, 2017	8280.00	8820.00	7740.00	8640.00
433	NASDAQ	TTNP	Fri, Jun 16, 2017	8640.00	8640.00	7560.00	8100.00
432	NASDAQ	TTNP	Thu, Jun 15, 2017	8460.00	8640.00	8280.00	8460.00
431	NASDAQ	TTNP	Wed, Jun 14, 2017	8640.00	8640.00	8460.00	8460.00
430	NASDAQ	TTNP	Tue, Jun 13, 2017	8460.00	8640.00	8280.00	8640.00
429	NASDAQ	TTNP	Mon, Jun 12, 2017	8460.00	8640.00	8280.00	8460.00
428	NASDAQ	TTNP	Fri, Jun 9, 2017	8640.00	8820.00	8460.00	8640.00
427	NASDAQ	TTNP	Thu, Jun 8, 2017	8460.00	8820.00	8460.00	8640.00
426	NASDAQ	TTNP	Wed, Jun 7, 2017	8460.00	8640.00	8280.00	8460.00
425	NASDAQ	TTNP	Tue, Jun 6, 2017	8280.00	8460.00	8280.00	8460.00
424	NASDAQ	TTNP	Mon, Jun 5, 2017	8460.00	8460.00	8280.00	8370.00
423	NASDAQ	TTNP	Fri, Jun 2, 2017	8460.00	8820.00	8280.00	8460.00
422	NASDAQ	TTNP	Thu, Jun 1, 2017	8460.00	8820.00	8460.00	8460.00
421	NASDAQ	TTNP	Wed, May 31, 2017	8640.00	8820.00	8280.00	8460.00
420	NASDAQ	TTNP	Tue, May 30, 2017	8460.00	8640.00	8280.00	8460.00
419	NASDAQ	TTNP	Fri, May 26, 2017	8640.00	8640.00	8460.00	8460.00
418	NASDAQ	TTNP	Thu, May 25, 2017	8100.00	8820.00	8100.00	8640.00
417	NASDAQ	TTNP	Wed, May 24, 2017	8100.00	8640.00	8100.00	8100.00
416	NASDAQ	TTNP	Tue, May 23, 2017	8100.00	8280.00	8100.00	8100.00
415	NASDAQ	TTNP	Mon, May 22, 2017	7920.00	8280.00	7423.56	8280.00
414	NASDAQ	TTNP	Fri, May 19, 2017	9000.00	9000.00	8460.00	8820.00
413	NASDAQ	TTNP	Thu, May 18, 2017	9180.00	9360.00	8640.00	8820.00
412	NASDAQ	TTNP	Wed, May 17, 2017	8460.00	9540.00	8100.00	9180.00
411	NASDAQ	TTNP	Tue, May 16, 2017	7380.00	8640.00	7380.00	8460.00
410	NASDAQ	TTNP	Mon, May 15, 2017	8100.00	8280.00	7380.00	7560.00
409	NASDAQ	TTNP	Fri, May 12, 2017	7920.00	8820.00	7920.00	8100.00
408	NASDAQ	TTNP	Thu, May 11, 2017	8820.00	8964.00	7380.00	7920.00
407	NASDAQ	TTNP	Wed, May 10, 2017	9900.00	10260.00	8280.00	8820.00
406	NASDAQ	TTNP	Tue, May 9, 2017	10260.00	10440.00	10080.00	10260.00
405	NASDAQ	TTNP	Mon, May 8, 2017	9900.00	10440.00	9900.00	10260.00
404	NASDAQ	TTNP	Fri, May 5, 2017	10260.00	10440.00	9900.00	9900.00
403	NASDAQ	TTNP	Thu, May 4, 2017	10620.00	10800.00	10260.00	10260.00
402	NASDAQ	TTNP	Wed, May 3, 2017	10440.00	10980.00	10440.00	10440.00
401	NASDAQ	TTNP	Tue, May 2, 2017	10800.00	10800.00	10260.00	10440.00
400	NASDAQ	TTNP	Mon, May 1, 2017	10440.00	10800.00	10260.00	10620.00
399	NASDAQ	TTNP	Fri, Apr 28, 2017	10620.00	10800.00	10440.00	10620.00
398	NASDAQ	TTNP	Thu, Apr 27, 2017	10620.00	10800.00	10440.00	10620.00
397	NASDAQ	TTNP	Wed, Apr 26, 2017	10260.00	10980.00	10080.00	10620.00
396	NASDAQ	TTNP	Tue, Apr 25, 2017	10080.00	10440.00	9900.00	10260.00
395	NASDAQ	TTNP	Mon, Apr 24, 2017	10260.00	10530.00	9720.00	10080.00
394	NASDAQ	TTNP	Fri, Apr 21, 2017	11160.00	11160.00	9900.00	10080.00
393	NASDAQ	TTNP	Thu, Apr 20, 2017	9900.00	10800.00	9720.00	10800.00
392	NASDAQ	TTNP	Wed, Apr 19, 2017	10440.00	10620.00	9900.00	9900.00
391	NASDAQ	TTNP	Tue, Apr 18, 2017	10980.00	10980.00	10260.00	10620.00
390	NASDAQ	TTNP	Mon, Apr 17, 2017	11160.00	11340.00	10800.00	10980.00
389	NASDAQ	TTNP	Thu, Apr 13, 2017	11160.00	11340.00	11160.00	11160.00
388	NASDAQ	TTNP	Wed, Apr 12, 2017	11340.00	11520.00	11160.00	11340.00
387	NASDAQ	TTNP	Tue, Apr 11, 2017	11700.00	11700.00	11340.00	11520.00
386	NASDAQ	TTNP	Mon, Apr 10, 2017	11340.00	11700.00	11160.00	11700.00
385	NASDAQ	TTNP	Fri, Apr 7, 2017	11520.00	11700.00	11160.00	11160.00
384	NASDAQ	TTNP	Thu, Apr 6, 2017	11520.00	11880.00	11160.00	11520.00
383	NASDAQ	TTNP	Wed, Apr 5, 2017	11700.00	12240.00	11520.00	11520.00
382	NASDAQ	TTNP	Tue, Apr 4, 2017	11700.00	11880.00	11520.00	11700.00
381	NASDAQ	TTNP	Mon, Apr 3, 2017	11700.00	11880.00	11520.00	11880.00
380	NASDAQ	TTNP	Fri, Mar 31, 2017	12240.00	12240.00	11700.00	11880.00
379	NASDAQ	TTNP	Thu, Mar 30, 2017	12420.00	12420.00	12060.00	12240.00
378	NASDAQ	TTNP	Wed, Mar 29, 2017	12060.00	12420.00	11700.00	12240.00
377	NASDAQ	TTNP	Tue, Mar 28, 2017	11520.00	12060.00	11520.00	12060.00
376	NASDAQ	TTNP	Mon, Mar 27, 2017	12060.00	12060.00	11340.00	11520.00
375	NASDAQ	TTNP	Fri, Mar 24, 2017	11880.00	12240.00	11880.00	12060.00
374	NASDAQ	TTNP	Thu, Mar 23, 2017	11520.00	12060.00	11430.00	11880.00
373	NASDAQ	TTNP	Wed, Mar 22, 2017	12240.00	12420.00	11340.00	11340.00
372	NASDAQ	TTNP	Tue, Mar 21, 2017	12780.00	13320.00	12420.00	12420.00
371	NASDAQ	TTNP	Mon, Mar 20, 2017	12960.00	13320.00	12780.00	12960.00
370	NASDAQ	TTNP	Fri, Mar 17, 2017	13140.00	13548.60	12960.00	13140.00
369	NASDAQ	TTNP	Thu, Mar 16, 2017	13140.00	14220.00	12780.00	13680.00
368	NASDAQ	TTNP	Wed, Mar 15, 2017	13860.00	14220.00	13680.00	14220.00
367	NASDAQ	TTNP	Tue, Mar 14, 2017	13320.00	14040.00	13320.00	13680.00
366	NASDAQ	TTNP	Mon, Mar 13, 2017	13140.00	13500.00	13140.00	13140.00
365	NASDAQ	TTNP	Fri, Mar 10, 2017	12960.00	13500.00	12960.00	13140.00
364	NASDAQ	TTNP	Thu, Mar 9, 2017	13500.00	13500.00	12960.00	13140.00
363	NASDAQ	TTNP	Wed, Mar 8, 2017	13140.00	13680.00	13140.00	13140.00
362	NASDAQ	TTNP	Tue, Mar 7, 2017	13320.00	13860.00	12960.00	13140.00
361	NASDAQ	TTNP	Mon, Mar 6, 2017	13680.00	13680.00	13140.00	13320.00
360	NASDAQ	TTNP	Fri, Mar 3, 2017	14040.00	14220.00	13500.00	13680.00
359	NASDAQ	TTNP	Thu, Mar 2, 2017	13680.00	14040.00	13500.00	13860.00
358	NASDAQ	TTNP	Wed, Mar 1, 2017	13680.00	13860.00	13500.00	13500.00
357	NASDAQ	TTNP	Tue, Feb 28, 2017	13500.00	13860.00	13320.00	13500.00
356	NASDAQ	TTNP	Mon, Feb 27, 2017	13500.00	13680.00	13104.00	13680.00
355	NASDAQ	TTNP	Fri, Feb 24, 2017	13140.00	13950.00	13140.00	13500.00
354	NASDAQ	TTNP	Thu, Feb 23, 2017	13320.00	13500.00	12960.00	13140.00
353	NASDAQ	TTNP	Wed, Feb 22, 2017	13140.00	13680.00	12960.00	12960.00
352	NASDAQ	TTNP	Tue, Feb 21, 2017	13500.00	13680.00	12960.00	13140.00
351	NASDAQ	TTNP	Fri, Feb 17, 2017	13860.00	13955.04	13500.00	13500.00
350	NASDAQ	TTNP	Thu, Feb 16, 2017	14220.00	14220.00	13680.00	13680.00
349	NASDAQ	TTNP	Wed, Feb 15, 2017	13860.00	14220.00	13500.00	14220.00
348	NASDAQ	TTNP	Tue, Feb 14, 2017	14040.00	14400.00	12960.00	13860.00
347	NASDAQ	TTNP	Mon, Feb 13, 2017	14040.00	14400.00	13860.00	14040.00
346	NASDAQ	TTNP	Fri, Feb 10, 2017	14400.00	14400.00	13680.00	14040.00
345	NASDAQ	TTNP	Thu, Feb 9, 2017	13860.00	14940.00	13860.00	14220.00
344	NASDAQ	TTNP	Wed, Feb 8, 2017	14220.00	14535.00	13140.00	13860.00
343	NASDAQ	TTNP	Tue, Feb 7, 2017	14400.00	14580.00	14220.00	14220.00
342	NASDAQ	TTNP	Mon, Feb 6, 2017	15120.00	15120.00	14400.00	14580.00
341	NASDAQ	TTNP	Fri, Feb 3, 2017	15300.00	15480.00	14760.00	14940.00
340	NASDAQ	TTNP	Thu, Feb 2, 2017	15660.00	15751.08	15120.00	15300.00
339	NASDAQ	TTNP	Wed, Feb 1, 2017	15840.00	16020.00	15660.00	15840.00
338	NASDAQ	TTNP	Tue, Jan 31, 2017	14580.00	16020.00	14400.00	15660.00
337	NASDAQ	TTNP	Mon, Jan 30, 2017	14760.00	15120.00	14580.00	14580.00
336	NASDAQ	TTNP	Fri, Jan 27, 2017	15120.00	15120.00	14940.00	15120.00
335	NASDAQ	TTNP	Thu, Jan 26, 2017	14940.00	15192.00	14940.00	14940.00
334	NASDAQ	TTNP	Wed, Jan 25, 2017	15120.00	15300.00	14580.00	14940.00
333	NASDAQ	TTNP	Tue, Jan 24, 2017	14760.00	15120.00	14580.00	15120.00
332	NASDAQ	TTNP	Mon, Jan 23, 2017	14760.00	15300.00	14580.00	14760.00
331	NASDAQ	TTNP	Fri, Jan 20, 2017	15480.00	15840.00	14940.00	14940.00
330	NASDAQ	TTNP	Thu, Jan 19, 2017	15660.00	15930.00	15300.00	15300.00
329	NASDAQ	TTNP	Wed, Jan 18, 2017	15660.00	15840.00	15480.00	15840.00
328	NASDAQ	TTNP	Tue, Jan 17, 2017	15660.00	16020.00	15300.00	15660.00
327	NASDAQ	TTNP	Fri, Jan 13, 2017	16560.00	16560.00	15498.00	15840.00
326	NASDAQ	TTNP	Thu, Jan 12, 2017	15300.00	15480.00	14580.00	14760.00
325	NASDAQ	TTNP	Wed, Jan 11, 2017	15660.00	15840.00	15120.00	15300.00
324	NASDAQ	TTNP	Tue, Jan 10, 2017	15660.00	15840.00	15300.00	15840.00
323	NASDAQ	TTNP	Mon, Jan 9, 2017	16560.00	16596.00	15660.00	16020.00
322	NASDAQ	TTNP	Fri, Jan 6, 2017	16380.00	16380.00	15840.00	16020.00
321	NASDAQ	TTNP	Thu, Jan 5, 2017	16740.00	16740.00	16200.00	16380.00
320	NASDAQ	TTNP	Wed, Jan 4, 2017	16920.00	17280.00	16200.00	16560.00
319	NASDAQ	TTNP	Tue, Jan 3, 2017	14760.00	16920.00	14760.00	16740.00
318	NASDAQ	TTNP	Fri, Dec 30, 2016	13500.00	14760.00	13500.00	14400.00
317	NASDAQ	TTNP	Thu, Dec 29, 2016	13680.00	13860.00	12960.00	13680.00
316	NASDAQ	TTNP	Wed, Dec 28, 2016	14040.00	14220.00	13680.00	13680.00
315	NASDAQ	TTNP	Tue, Dec 27, 2016	14760.00	14760.00	14040.00	14040.00
314	NASDAQ	TTNP	Fri, Dec 23, 2016	14580.00	14940.00	14220.00	14760.00
313	NASDAQ	TTNP	Thu, Dec 22, 2016	15120.00	15120.00	14580.00	14580.00
312	NASDAQ	TTNP	Wed, Dec 21, 2016	15120.00	15480.00	15120.00	15300.00
311	NASDAQ	TTNP	Tue, Dec 20, 2016	14940.00	15480.00	14940.00	15300.00
310	NASDAQ	TTNP	Mon, Dec 19, 2016	15480.00	15660.00	15120.00	15120.00
309	NASDAQ	TTNP	Fri, Dec 16, 2016	15120.00	15840.00	15120.00	15660.00
308	NASDAQ	TTNP	Thu, Dec 15, 2016	15300.00	15300.00	14760.00	14940.00
307	NASDAQ	TTNP	Wed, Dec 14, 2016	15480.00	15660.00	15300.00	15300.00
306	NASDAQ	TTNP	Tue, Dec 13, 2016	15480.00	15840.00	15300.00	15660.00
305	NASDAQ	TTNP	Mon, Dec 12, 2016	16020.00	16200.00	15120.00	15660.00
304	NASDAQ	TTNP	Fri, Dec 9, 2016	15120.00	16200.00	15120.00	15840.00
303	NASDAQ	TTNP	Thu, Dec 8, 2016	15120.00	15660.00	15120.00	15120.00
302	NASDAQ	TTNP	Wed, Dec 7, 2016	15660.00	16020.00	15300.00	15300.00
301	NASDAQ	TTNP	Tue, Dec 6, 2016	16020.00	16020.00	15318.00	15840.00
300	NASDAQ	TTNP	Mon, Dec 5, 2016	15480.00	15840.00	15300.00	15840.00
299	NASDAQ	TTNP	Fri, Dec 2, 2016	15300.00	15840.00	15300.00	15480.00
298	NASDAQ	TTNP	Thu, Dec 1, 2016	15660.00	15840.00	15300.00	15480.00
297	NASDAQ	TTNP	Wed, Nov 30, 2016	15840.00	16200.00	15336.00	15840.00
296	NASDAQ	TTNP	Tue, Nov 29, 2016	16740.00	16740.00	15660.00	15660.00
295	NASDAQ	TTNP	Mon, Nov 28, 2016	16560.00	16798.68	16380.00	16560.00
294	NASDAQ	TTNP	Fri, Nov 25, 2016	16740.00	16740.00	16200.00	16740.00
293	NASDAQ	TTNP	Wed, Nov 23, 2016	16020.00	16830.00	16020.00	16560.00
292	NASDAQ	TTNP	Tue, Nov 22, 2016	16380.00	16380.00	16020.00	16380.00
291	NASDAQ	TTNP	Mon, Nov 21, 2016	16380.00	16560.00	16236.00	16380.00
290	NASDAQ	TTNP	Fri, Nov 18, 2016	16380.00	16560.00	16020.00	16560.00
289	NASDAQ	TTNP	Thu, Nov 17, 2016	16740.00	16740.00	16020.00	16200.00
288	NASDAQ	TTNP	Wed, Nov 16, 2016	16020.00	17100.00	16020.00	16560.00
287	NASDAQ	TTNP	Tue, Nov 15, 2016	15660.00	16200.00	15300.00	16020.00
286	NASDAQ	TTNP	Mon, Nov 14, 2016	16200.00	16560.00	15660.00	15840.00
285	NASDAQ	TTNP	Fri, Nov 11, 2016	15660.00	16200.00	14940.00	16200.00
284	NASDAQ	TTNP	Thu, Nov 10, 2016	14940.00	16200.00	14940.00	15840.00
283	NASDAQ	TTNP	Wed, Nov 9, 2016	14400.00	16560.00	14400.00	16200.00
282	NASDAQ	TTNP	Tue, Nov 8, 2016	16200.00	16560.00	16020.00	16560.00
281	NASDAQ	TTNP	Mon, Nov 7, 2016	16560.00	16560.00	16020.00	16380.00
280	NASDAQ	TTNP	Fri, Nov 4, 2016	15840.00	16380.00	15660.00	16200.00
279	NASDAQ	TTNP	Thu, Nov 3, 2016	16560.00	16920.00	14940.00	15660.00
278	NASDAQ	TTNP	Wed, Nov 2, 2016	16560.00	17280.00	16020.00	16380.00
277	NASDAQ	TTNP	Tue, Nov 1, 2016	16200.00	17280.00	16200.00	16560.00
276	NASDAQ	TTNP	Mon, Oct 31, 2016	16200.00	16740.00	16200.00	16380.00
275	NASDAQ	TTNP	Fri, Oct 28, 2016	16308.00	16812.00	16288.56	16416.00
274	NASDAQ	TTNP	Thu, Oct 27, 2016	16920.00	17640.00	16632.00	16740.00
273	NASDAQ	TTNP	Wed, Oct 26, 2016	16704.00	17460.00	16400.88	16884.00
272	NASDAQ	TTNP	Tue, Oct 25, 2016	17388.00	17496.00	16272.00	16812.00
271	NASDAQ	TTNP	Mon, Oct 24, 2016	17640.00	17892.00	17280.00	17388.00
270	NASDAQ	TTNP	Fri, Oct 21, 2016	17964.00	17964.00	17640.00	17784.00
269	NASDAQ	TTNP	Thu, Oct 20, 2016	18108.00	18216.00	17640.00	17964.00
268	NASDAQ	TTNP	Wed, Oct 19, 2016	18360.00	18720.00	18144.00	18216.00
267	NASDAQ	TTNP	Tue, Oct 18, 2016	18900.00	19274.40	18468.00	18612.00
266	NASDAQ	TTNP	Mon, Oct 17, 2016	18900.00	18968.04	17892.00	18684.00
265	NASDAQ	TTNP	Fri, Oct 14, 2016	20880.00	21528.00	18792.00	19008.00
264	NASDAQ	TTNP	Thu, Oct 13, 2016	20340.00	20916.00	20340.00	20736.00
263	NASDAQ	TTNP	Wed, Oct 12, 2016	21132.00	21132.00	20340.00	20556.00
262	NASDAQ	TTNP	Tue, Oct 11, 2016	21528.00	21780.00	21060.00	21276.00
261	NASDAQ	TTNP	Mon, Oct 10, 2016	21600.00	21852.00	21420.00	21600.00
260	NASDAQ	TTNP	Fri, Oct 7, 2016	21600.00	21852.00	21420.00	21456.00
259	NASDAQ	TTNP	Thu, Oct 6, 2016	21780.00	21852.00	21321.00	21528.00
258	NASDAQ	TTNP	Wed, Oct 5, 2016	21420.00	21996.00	21312.00	21960.00
257	NASDAQ	TTNP	Tue, Oct 4, 2016	21060.00	21420.00	20880.00	21276.00
256	NASDAQ	TTNP	Mon, Oct 3, 2016	20952.00	21204.00	20808.00	20952.00
255	NASDAQ	TTNP	Fri, Sep 30, 2016	20556.00	21312.00	20556.00	21168.00
254	NASDAQ	TTNP	Thu, Sep 29, 2016	20988.00	21168.00	20556.00	20628.00
253	NASDAQ	TTNP	Wed, Sep 28, 2016	20916.00	21384.00	20556.00	21132.00
252	NASDAQ	TTNP	Tue, Sep 27, 2016	21276.00	21714.84	20880.00	21024.00
251	NASDAQ	TTNP	Mon, Sep 26, 2016	21600.00	21848.04	21168.00	21384.00
250	NASDAQ	TTNP	Fri, Sep 23, 2016	21888.00	22212.00	21518.64	21636.00
249	NASDAQ	TTNP	Thu, Sep 22, 2016	21780.00	21960.00	21556.80	21816.00
248	NASDAQ	TTNP	Wed, Sep 21, 2016	21780.00	21780.00	20916.00	21672.00
247	NASDAQ	TTNP	Tue, Sep 20, 2016	22356.00	23040.00	21492.00	21852.00
246	NASDAQ	TTNP	Mon, Sep 19, 2016	21600.00	22608.00	21434.40	22212.00
245	NASDAQ	TTNP	Fri, Sep 16, 2016	20664.00	21420.00	20232.00	21240.00
244	NASDAQ	TTNP	Thu, Sep 15, 2016	20340.00	20700.00	20219.04	20556.00
243	NASDAQ	TTNP	Wed, Sep 14, 2016	20124.00	20520.00	19908.00	20196.00
242	NASDAQ	TTNP	Tue, Sep 13, 2016	20232.00	20700.00	19872.72	20124.00
241	NASDAQ	TTNP	Mon, Sep 12, 2016	19836.00	20700.00	19836.00	20628.00
240	NASDAQ	TTNP	Fri, Sep 9, 2016	20664.00	20664.00	19872.00	19908.00
239	NASDAQ	TTNP	Thu, Sep 8, 2016	20412.00	20700.00	20160.00	20700.00
238	NASDAQ	TTNP	Wed, Sep 7, 2016	20160.00	20448.00	20088.00	20340.00
237	NASDAQ	TTNP	Tue, Sep 6, 2016	19836.00	20340.00	19836.00	20052.00
236	NASDAQ	TTNP	Fri, Sep 2, 2016	19800.00	20484.00	19656.00	19980.00
235	NASDAQ	TTNP	Thu, Sep 1, 2016	20412.00	20484.00	20016.00	20448.00
234	NASDAQ	TTNP	Wed, Aug 31, 2016	20268.00	20484.00	19908.00	20232.00
233	NASDAQ	TTNP	Tue, Aug 30, 2016	20160.00	20160.00	19800.00	20124.00
232	NASDAQ	TTNP	Mon, Aug 29, 2016	20700.00	20700.00	19728.00	19944.00
231	NASDAQ	TTNP	Fri, Aug 26, 2016	19836.00	20484.00	19440.00	19692.00
230	NASDAQ	TTNP	Thu, Aug 25, 2016	20376.00	20700.00	18972.00	19692.00
229	NASDAQ	TTNP	Wed, Aug 24, 2016	20124.00	20880.00	20124.00	20556.00
228	NASDAQ	TTNP	Tue, Aug 23, 2016	19728.00	20376.00	19728.00	20052.00
227	NASDAQ	TTNP	Mon, Aug 22, 2016	19152.00	19944.00	18828.00	19656.00
226	NASDAQ	TTNP	Fri, Aug 19, 2016	19224.00	19224.00	18792.00	19116.00
225	NASDAQ	TTNP	Thu, Aug 18, 2016	18828.00	19224.00	18684.00	19188.00
224	NASDAQ	TTNP	Wed, Aug 17, 2016	18936.00	19043.64	18540.00	18900.00
223	NASDAQ	TTNP	Tue, Aug 16, 2016	18720.00	19152.00	18576.00	19080.00
222	NASDAQ	TTNP	Mon, Aug 15, 2016	18072.00	19044.00	17964.00	18972.00
221	NASDAQ	TTNP	Fri, Aug 12, 2016	17820.00	18180.00	17496.00	17964.00
220	NASDAQ	TTNP	Thu, Aug 11, 2016	17460.00	17784.00	17316.36	17568.00
219	NASDAQ	TTNP	Wed, Aug 10, 2016	18360.00	18432.00	17424.00	17460.00
218	NASDAQ	TTNP	Tue, Aug 9, 2016	18900.00	19080.00	18180.00	18468.00
217	NASDAQ	TTNP	Mon, Aug 8, 2016	18360.00	18684.00	18072.00	18468.00
216	NASDAQ	TTNP	Fri, Aug 5, 2016	17964.00	18428.40	17928.00	18216.00
215	NASDAQ	TTNP	Thu, Aug 4, 2016	18000.00	18216.00	17892.00	18000.00
214	NASDAQ	TTNP	Wed, Aug 3, 2016	18000.00	18243.00	17928.00	18072.00
213	NASDAQ	TTNP	Tue, Aug 2, 2016	18000.00	18504.00	17640.00	18000.00
212	NASDAQ	TTNP	Mon, Aug 1, 2016	17820.00	18468.00	17820.00	17964.00
211	NASDAQ	TTNP	Fri, Jul 29, 2016	18000.00	18252.00	17748.00	17856.00
210	NASDAQ	TTNP	Thu, Jul 28, 2016	18072.00	18680.40	18000.00	18144.00
209	NASDAQ	TTNP	Wed, Jul 27, 2016	18144.00	18817.92	17964.00	18216.00
208	NASDAQ	TTNP	Tue, Jul 26, 2016	17964.00	18180.00	17928.00	18000.00
207	NASDAQ	TTNP	Mon, Jul 25, 2016	18144.00	18500.40	18000.00	18036.00
206	NASDAQ	TTNP	Fri, Jul 22, 2016	17964.00	18216.00	17856.00	18036.00
205	NASDAQ	TTNP	Thu, Jul 21, 2016	18252.00	18828.00	17694.00	18000.00
204	NASDAQ	TTNP	Wed, Jul 20, 2016	17748.00	18648.00	17604.00	17964.00
203	NASDAQ	TTNP	Tue, Jul 19, 2016	17712.00	17964.00	16668.36	17280.00
202	NASDAQ	TTNP	Mon, Jul 18, 2016	17964.00	18144.00	17604.00	17748.00
201	NASDAQ	TTNP	Fri, Jul 15, 2016	18288.00	18540.00	17928.00	18108.00
200	NASDAQ	TTNP	Thu, Jul 14, 2016	18360.00	18756.00	18216.00	18396.00
199	NASDAQ	TTNP	Wed, Jul 13, 2016	18936.00	19368.00	18468.00	18540.00
198	NASDAQ	TTNP	Tue, Jul 12, 2016	19152.00	19548.00	18828.00	19080.00
197	NASDAQ	TTNP	Mon, Jul 11, 2016	19620.00	19800.00	19116.00	19224.00
196	NASDAQ	TTNP	Fri, Jul 8, 2016	19080.00	20160.00	19080.00	19764.00
195	NASDAQ	TTNP	Thu, Jul 7, 2016	18612.00	19296.00	18612.00	19188.00
194	NASDAQ	TTNP	Wed, Jul 6, 2016	18792.00	19439.64	18720.00	18792.00
193	NASDAQ	TTNP	Tue, Jul 5, 2016	19224.00	19728.00	18828.00	19044.00
192	NASDAQ	TTNP	Fri, Jul 1, 2016	19512.00	20228.04	19152.00	19584.00
191	NASDAQ	TTNP	Thu, Jun 30, 2016	21312.00	21312.00	19224.00	19692.00
190	NASDAQ	TTNP	Wed, Jun 29, 2016	19800.00	20844.00	19800.00	20628.00
189	NASDAQ	TTNP	Tue, Jun 28, 2016	19548.00	20448.00	19476.00	20160.00
188	NASDAQ	TTNP	Mon, Jun 27, 2016	20844.00	21096.00	19152.00	19836.00
187	NASDAQ	TTNP	Fri, Jun 24, 2016	19260.00	20664.00	18900.00	20556.00
186	NASDAQ	TTNP	Thu, Jun 23, 2016	20628.00	21023.64	19980.00	20340.00
185	NASDAQ	TTNP	Wed, Jun 22, 2016	21096.00	21420.00	20484.00	20700.00
184	NASDAQ	TTNP	Tue, Jun 21, 2016	22068.00	22140.00	20880.00	21240.00
183	NASDAQ	TTNP	Mon, Jun 20, 2016	22536.00	22788.00	21852.36	22248.00
182	NASDAQ	TTNP	Fri, Jun 17, 2016	22392.00	22644.00	21960.00	22068.00
181	NASDAQ	TTNP	Thu, Jun 16, 2016	22896.00	22932.00	21960.00	22572.00
180	NASDAQ	TTNP	Wed, Jun 15, 2016	22572.00	22608.00	21240.00	22500.00
179	NASDAQ	TTNP	Tue, Jun 14, 2016	22176.00	23040.00	21888.00	22140.00
178	NASDAQ	TTNP	Mon, Jun 13, 2016	23904.00	23904.00	21816.00	22500.00
177	NASDAQ	TTNP	Fri, Jun 10, 2016	21960.00	23292.00	21662.64	23148.00
176	NASDAQ	TTNP	Thu, Jun 9, 2016	20556.00	22140.00	19908.00	21924.00
175	NASDAQ	TTNP	Wed, Jun 8, 2016	21384.00	21527.64	20376.00	20808.00
174	NASDAQ	TTNP	Tue, Jun 7, 2016	19188.00	21528.00	18648.00	21204.00
173	NASDAQ	TTNP	Mon, Jun 6, 2016	20052.00	20160.00	19008.00	19152.00
172	NASDAQ	TTNP	Fri, Jun 3, 2016	21600.00	21600.00	19908.00	20376.00
171	NASDAQ	TTNP	Thu, Jun 2, 2016	22860.00	23161.32	20700.00	21456.00
170	NASDAQ	TTNP	Wed, Jun 1, 2016	24660.00	24731.64	21960.00	22680.00
169	NASDAQ	TTNP	Tue, May 31, 2016	25740.00	25776.00	24300.00	25308.00
168	NASDAQ	TTNP	Fri, May 27, 2016	30636.00	31464.00	23796.00	24696.00
167	NASDAQ	TTNP	Thu, May 26, 2016	25560.00	26820.00	25020.00	25452.00
166	NASDAQ	TTNP	Wed, May 25, 2016	27540.00	28260.00	23832.00	25128.00
165	NASDAQ	TTNP	Tue, May 24, 2016	26280.00	28080.00	25416.00	26676.00
164	NASDAQ	TTNP	Mon, May 23, 2016	23688.00	25200.00	23256.00	24696.00
163	NASDAQ	TTNP	Fri, May 20, 2016	21852.00	23076.00	21420.00	22824.00
162	NASDAQ	TTNP	Thu, May 19, 2016	22320.00	22787.64	21600.00	21960.00
161	NASDAQ	TTNP	Wed, May 18, 2016	21024.00	22176.00	20988.00	22104.00
160	NASDAQ	TTNP	Tue, May 17, 2016	20268.00	21348.00	20232.00	20880.00
159	NASDAQ	TTNP	Mon, May 16, 2016	19836.00	20664.00	19224.00	20160.00
158	NASDAQ	TTNP	Fri, May 13, 2016	19152.00	20304.00	19152.00	19728.00
157	NASDAQ	TTNP	Thu, May 12, 2016	19620.00	19692.00	18720.00	19152.00
156	NASDAQ	TTNP	Wed, May 11, 2016	20160.00	20628.00	19404.00	19440.00
155	NASDAQ	TTNP	Tue, May 10, 2016	19980.00	20700.00	19800.00	19944.00
154	NASDAQ	TTNP	Mon, May 9, 2016	18144.00	19764.00	18144.00	19404.00
153	NASDAQ	TTNP	Fri, May 6, 2016	20700.00	20844.00	16956.00	18288.00
152	NASDAQ	TTNP	Thu, May 5, 2016	22212.00	22248.00	20232.00	20664.00
151	NASDAQ	TTNP	Wed, May 4, 2016	21672.00	22248.00	21456.00	21996.00
150	NASDAQ	TTNP	Tue, May 3, 2016	21780.00	22572.00	21420.36	21672.00
149	NASDAQ	TTNP	Mon, May 2, 2016	21168.00	22788.00	19908.00	21960.00
148	NASDAQ	TTNP	Fri, Apr 29, 2016	22572.00	23004.00	21132.00	21420.00
147	NASDAQ	TTNP	Thu, Apr 28, 2016	22968.00	23400.00	22320.00	22644.00
146	NASDAQ	TTNP	Wed, Apr 27, 2016	24012.00	24065.28	22176.00	22968.00
145	NASDAQ	TTNP	Tue, Apr 26, 2016	24012.00	24048.00	23220.00	23796.00
144	NASDAQ	TTNP	Mon, Apr 25, 2016	22680.00	23796.00	22680.00	23544.00
143	NASDAQ	TTNP	Fri, Apr 22, 2016	21780.00	22500.00	21528.00	22464.00
142	NASDAQ	TTNP	Thu, Apr 21, 2016	21600.00	21852.00	21168.00	21672.00
141	NASDAQ	TTNP	Wed, Apr 20, 2016	21348.00	21780.00	21240.00	21420.00
140	NASDAQ	TTNP	Tue, Apr 19, 2016	21456.00	21600.00	20736.00	21456.00
139	NASDAQ	TTNP	Mon, Apr 18, 2016	21888.00	21888.00	21240.00	21600.00
138	NASDAQ	TTNP	Fri, Apr 15, 2016	21204.00	21960.00	20304.00	21276.00
137	NASDAQ	TTNP	Thu, Apr 14, 2016	20988.00	21817.08	20988.00	21420.00
136	NASDAQ	TTNP	Wed, Apr 13, 2016	21276.00	22032.00	20880.00	20988.00
135	NASDAQ	TTNP	Tue, Apr 12, 2016	19908.00	21888.00	19836.00	20844.00
134	NASDAQ	TTNP	Mon, Apr 11, 2016	18684.00	20088.00	18684.00	19656.00
133	NASDAQ	TTNP	Fri, Apr 8, 2016	17712.00	18575.64	17640.00	18468.00
132	NASDAQ	TTNP	Thu, Apr 7, 2016	17640.00	18071.64	17532.36	17784.00
131	NASDAQ	TTNP	Wed, Apr 6, 2016	17532.00	18000.00	17172.00	17676.00
130	NASDAQ	TTNP	Tue, Apr 5, 2016	17136.00	17136.00	17136.00	17388.00
129	NASDAQ	TTNP	Mon, Apr 4, 2016	17424.00	17676.00	16920.00	17136.00
128	NASDAQ	TTNP	Fri, Apr 1, 2016	17100.00	18000.00	16902.00	17496.00
127	NASDAQ	TTNP	Thu, Mar 31, 2016	17676.00	17712.00	16776.00	17640.00
126	NASDAQ	TTNP	Wed, Mar 30, 2016	17784.00	17964.00	17244.00	17640.00
125	NASDAQ	TTNP	Tue, Mar 29, 2016	17244.00	18720.00	17244.00	17244.00
124	NASDAQ	TTNP	Mon, Mar 28, 2016	16200.00	17496.00	16200.00	17222.40
123	NASDAQ	TTNP	Thu, Mar 24, 2016	15120.00	15120.00	15120.00	16020.00
122	NASDAQ	TTNP	Wed, Mar 23, 2016	14616.00	15300.00	14616.00	15120.00
121	NASDAQ	TTNP	Tue, Mar 22, 2016	14112.00	15120.00	14112.00	15012.00
120	NASDAQ	TTNP	Mon, Mar 21, 2016	13716.00	14327.64	13504.68	14112.00
119	NASDAQ	TTNP	Fri, Mar 18, 2016	13428.00	13500.00	13392.00	13824.00
118	NASDAQ	TTNP	Thu, Mar 17, 2016	13392.00	13860.00	12960.00	13320.00
117	NASDAQ	TTNP	Wed, Mar 16, 2016	13320.00	13572.00	13212.36	13284.00
116	NASDAQ	TTNP	Tue, Mar 15, 2016	13644.00	13644.00	13644.00	13320.00
115	NASDAQ	TTNP	Mon, Mar 14, 2016	13536.00	13860.00	13356.00	13644.00
114	NASDAQ	TTNP	Fri, Mar 11, 2016	12780.00	12780.00	12780.00	13356.00
113	NASDAQ	TTNP	Thu, Mar 10, 2016	12888.00	12888.00	12888.00	12780.00
112	NASDAQ	TTNP	Wed, Mar 9, 2016	13140.00	13173.84	12744.00	13140.00
111	NASDAQ	TTNP	Tue, Mar 8, 2016	13500.00	14004.00	12960.00	13428.00
110	NASDAQ	TTNP	Mon, Mar 7, 2016	13176.00	13500.00	12888.00	13428.00
109	NASDAQ	TTNP	Fri, Mar 4, 2016	13032.00	13464.00	12744.00	13032.00
108	NASDAQ	TTNP	Thu, Mar 3, 2016	13464.00	13464.00	13464.00	13068.00
107	NASDAQ	TTNP	Wed, Mar 2, 2016	13248.00	13536.00	12888.00	13320.00
106	NASDAQ	TTNP	Tue, Mar 1, 2016	13716.00	14183.64	12823.20	13752.00
105	NASDAQ	TTNP	Mon, Feb 29, 2016	13860.00	13932.00	13068.00	13824.00
104	NASDAQ	TTNP	Fri, Feb 26, 2016	13968.00	14327.64	13680.00	13824.00
103	NASDAQ	TTNP	Thu, Feb 25, 2016	14292.00	14328.00	13608.00	13968.00
102	NASDAQ	TTNP	Wed, Feb 24, 2016	12600.00	14760.00	12492.00	14364.00
101	NASDAQ	TTNP	Tue, Feb 23, 2016	12672.00	12960.00	12420.00	12780.00
100	NASDAQ	TTNP	Mon, Feb 22, 2016	11700.00	13283.64	11646.00	12600.00
99	NASDAQ	TTNP	Fri, Feb 19, 2016	15120.00	15480.00	10980.00	12276.00
98	NASDAQ	TTNP	Thu, Feb 18, 2016	14220.00	15516.00	14040.00	14868.00
97	NASDAQ	TTNP	Wed, Feb 17, 2016	13392.00	13824.00	12816.00	13824.00
96	NASDAQ	TTNP	Tue, Feb 16, 2016	13932.00	14076.00	12492.00	12744.00
95	NASDAQ	TTNP	Fri, Feb 12, 2016	12420.00	12924.00	12024.00	12384.00
94	NASDAQ	TTNP	Thu, Feb 11, 2016	12060.00	13140.00	11952.00	12456.00
93	NASDAQ	TTNP	Wed, Feb 10, 2016	12528.00	13582.80	12186.00	12240.00
92	NASDAQ	TTNP	Tue, Feb 9, 2016	12492.00	13363.20	12274.20	12420.00
91	NASDAQ	TTNP	Mon, Feb 8, 2016	13644.00	14328.72	12420.00	12456.00
90	NASDAQ	TTNP	Fri, Feb 5, 2016	13608.00	14760.00	12600.00	13824.00
89	NASDAQ	TTNP	Thu, Feb 4, 2016	15084.00	15084.00	13518.00	13608.00
88	NASDAQ	TTNP	Wed, Feb 3, 2016	14832.00	15228.00	14256.00	14652.00
87	NASDAQ	TTNP	Tue, Feb 2, 2016	14544.00	15300.00	13824.00	14940.00
86	NASDAQ	TTNP	Mon, Feb 1, 2016	12816.00	14832.00	12816.00	14616.00
85	NASDAQ	TTNP	Fri, Jan 29, 2016	11844.00	12744.00	11844.00	12708.00
84	NASDAQ	TTNP	Thu, Jan 28, 2016	11520.00	12042.00	11160.00	11772.00
83	NASDAQ	TTNP	Wed, Jan 27, 2016	11844.00	12132.00	11268.00	11556.00
82	NASDAQ	TTNP	Tue, Jan 26, 2016	11160.00	12168.00	10656.00	11808.00
81	NASDAQ	TTNP	Mon, Jan 25, 2016	11052.00	11052.00	10440.00	10872.00
80	NASDAQ	TTNP	Fri, Jan 22, 2016	11160.00	11700.00	11016.00	11196.00
79	NASDAQ	TTNP	Thu, Jan 21, 2016	10980.00	11268.00	10692.00	11052.00
78	NASDAQ	TTNP	Wed, Jan 20, 2016	10620.00	11124.00	9612.00	10908.00
77	NASDAQ	TTNP	Tue, Jan 19, 2016	10332.00	11700.00	10332.00	10728.00
76	NASDAQ	TTNP	Fri, Jan 15, 2016	10800.00	11160.00	9252.00	11160.00
75	NASDAQ	TTNP	Thu, Jan 14, 2016	12636.00	12636.00	10440.36	10800.00
74	NASDAQ	TTNP	Wed, Jan 13, 2016	14760.00	15372.00	10980.00	12276.00
73	NASDAQ	TTNP	Tue, Jan 12, 2016	10800.00	10800.00	10800.00	10800.00
72	NASDAQ	TTNP	Mon, Jan 11, 2016	12384.00	12671.64	10728.36	10800.00
71	NASDAQ	TTNP	Fri, Jan 8, 2016	10800.00	13572.00	10182.24	12672.00
70	NASDAQ	TTNP	Thu, Jan 7, 2016	13284.00	13710.60	11376.00	12384.00
69	NASDAQ	TTNP	Wed, Jan 6, 2016	14976.00	15210.00	13140.00	13284.00
68	NASDAQ	TTNP	Tue, Jan 5, 2016	15408.00	15480.00	14832.00	14976.00
67	NASDAQ	TTNP	Mon, Jan 4, 2016	15516.00	15948.00	14760.00	15264.00
66	NASDAQ	TTNP	Thu, Dec 31, 2015	16236.00	17711.64	15984.00	15984.00
65	NASDAQ	TTNP	Wed, Dec 30, 2015	16020.00	16772.40	16020.00	16236.00
64	NASDAQ	TTNP	Tue, Dec 29, 2015	16452.00	16524.00	16020.00	16308.00
63	NASDAQ	TTNP	Mon, Dec 28, 2015	16632.00	17082.00	16200.00	16308.00
62	NASDAQ	TTNP	Thu, Dec 24, 2015	16776.36	16884.00	15875.64	16488.00
61	NASDAQ	TTNP	Wed, Dec 23, 2015	16740.00	17100.00	16668.36	17064.00
60	NASDAQ	TTNP	Tue, Dec 22, 2015	16992.00	16992.00	16452.00	16560.00
59	NASDAQ	TTNP	Mon, Dec 21, 2015	16920.00	17280.00	16560.00	16956.00
58	NASDAQ	TTNP	Fri, Dec 18, 2015	17280.00	17929.44	15444.00	15912.00
57	NASDAQ	TTNP	Thu, Dec 17, 2015	17928.00	18360.00	16776.00	17280.00
56	NASDAQ	TTNP	Wed, Dec 16, 2015	17964.00	18432.00	17820.00	17856.00
55	NASDAQ	TTNP	Tue, Dec 15, 2015	18540.00	18540.00	17589.60	17856.00
54	NASDAQ	TTNP	Mon, Dec 14, 2015	18108.00	19152.00	18000.00	18360.00
53	NASDAQ	TTNP	Fri, Dec 11, 2015	18396.00	18540.00	17820.00	18108.00
52	NASDAQ	TTNP	Thu, Dec 10, 2015	18720.00	18935.64	18108.00	18396.00
51	NASDAQ	TTNP	Wed, Dec 9, 2015	18756.00	19764.00	17712.00	18684.00
50	NASDAQ	TTNP	Tue, Dec 8, 2015	18000.00	19440.00	18000.00	19044.00
49	NASDAQ	TTNP	Mon, Dec 7, 2015	18468.00	19584.00	18144.00	18720.00
48	NASDAQ	TTNP	Fri, Dec 4, 2015	17964.00	18756.00	16743.60	18432.00
47	NASDAQ	TTNP	Thu, Dec 3, 2015	18180.00	19512.00	17640.36	17712.00
46	NASDAQ	TTNP	Wed, Dec 2, 2015	18720.00	18720.00	17352.00	18180.00
45	NASDAQ	TTNP	Tue, Dec 1, 2015	17784.00	19332.00	17295.84	18468.00
44	NASDAQ	TTNP	Mon, Nov 30, 2015	16848.00	17640.00	16509.96	17316.00
43	NASDAQ	TTNP	Fri, Nov 27, 2015	15804.00	16632.00	15804.00	16524.00
42	NASDAQ	TTNP	Wed, Nov 25, 2015	15228.00	16048.80	15120.00	15984.00
41	NASDAQ	TTNP	Tue, Nov 24, 2015	15084.00	15264.00	14940.00	15264.00
40	NASDAQ	TTNP	Mon, Nov 23, 2015	14868.00	15138.00	14760.00	15084.00
39	NASDAQ	TTNP	Fri, Nov 20, 2015	14976.00	15227.64	14760.00	14796.00
38	NASDAQ	TTNP	Thu, Nov 19, 2015	15228.00	15264.00	15084.00	15084.00
37	NASDAQ	TTNP	Wed, Nov 18, 2015	14940.00	15264.00	14760.00	15228.00
36	NASDAQ	TTNP	Tue, Nov 17, 2015	15059.52	15264.00	14940.00	15264.00
35	NASDAQ	TTNP	Mon, Nov 16, 2015	14940.00	15332.40	14940.00	15012.00
34	NASDAQ	TTNP	Fri, Nov 13, 2015	15300.00	15588.00	14940.00	15192.00
33	NASDAQ	TTNP	Thu, Nov 12, 2015	14832.00	15552.00	14832.00	15282.00
32	NASDAQ	TTNP	Wed, Nov 11, 2015	15247.80	15526.80	14940.36	15120.00
31	NASDAQ	TTNP	Tue, Nov 10, 2015	15429.60	15444.00	15120.00	15120.00
30	NASDAQ	TTNP	Mon, Nov 9, 2015	15195.60	15494.40	14904.00	15444.00
29	NASDAQ	TTNP	Fri, Nov 6, 2015	15300.00	15660.00	14724.00	15192.00
28	NASDAQ	TTNP	Thu, Nov 5, 2015	15480.00	15480.00	15192.00	15228.00
27	NASDAQ	TTNP	Wed, Nov 4, 2015	15660.00	15660.00	15372.00	15480.00
26	NASDAQ	TTNP	Tue, Nov 3, 2015	15336.00	15696.00	15336.00	15624.00
25	NASDAQ	TTNP	Mon, Nov 2, 2015	15336.00	15948.00	15120.00	15300.00
24	NASDAQ	TTNP	Fri, Oct 30, 2015	15768.00	15858.00	15088.32	15336.00
23	NASDAQ	TTNP	Thu, Oct 29, 2015	15300.00	15840.00	15300.00	15804.00
22	NASDAQ	TTNP	Wed, Oct 28, 2015	15480.00	16413.12	15084.00	15336.00
21	NASDAQ	TTNP	Tue, Oct 27, 2015	15876.00	15948.00	14796.00	15660.00
20	NASDAQ	TTNP	Mon, Oct 26, 2015	15228.00	15984.00	15120.00	15732.00
19	NASDAQ	TTNP	Fri, Oct 23, 2015	15587.64	15587.64	15156.00	15300.00
18	NASDAQ	TTNP	Thu, Oct 22, 2015	15480.00	15624.00	15120.00	15120.00
17	NASDAQ	TTNP	Wed, Oct 21, 2015	15480.00	15642.00	15300.00	15444.36
16	NASDAQ	TTNP	Tue, Oct 20, 2015	15588.00	15803.64	15588.00	15588.00
15	NASDAQ	TTNP	Mon, Oct 19, 2015	15300.00	15912.00	15300.00	15588.00
14	NASDAQ	TTNP	Fri, Oct 16, 2015	16020.00	16020.36	15300.00	15480.00
13	NASDAQ	TTNP	Thu, Oct 15, 2015	15984.00	17964.00	15588.00	16200.00
12	NASDAQ	TTNP	Wed, Oct 14, 2015	16020.00	16225.20	15588.00	16020.00
11	NASDAQ	TTNP	Tue, Oct 13, 2015	18000.00	18000.00	14832.00	15948.00
10	NASDAQ	TTNP	Mon, Oct 12, 2015	36000.00	20232.00	14040.00	16524.00
9	NASDAQ	TTNP	Fri, Oct 9, 2015	14760.00	16200.00	14454.00	16200.00
8	NASDAQ	TTNP	Thu, Oct 8, 2015	13860.00	15300.00	13716.00	14436.00
7	NASDAQ	TTNP	Wed, Oct 7, 2015	13104.00	14364.00	13104.00	13680.00
6	NASDAQ	TTNP	Tue, Oct 6, 2015	13500.00	14040.00	13500.00	13572.00
5	NASDAQ	TTNP	Mon, Oct 5, 2015	14220.00	14400.00	14112.00	14256.00
4	NASDAQ	TTNP	Fri, Oct 2, 2015	12420.00	14364.00	12420.00	14040.00
3	NASDAQ	TTNP	Thu, Oct 1, 2015	14364.00	14364.00	11736.00	13608.00
2	NASDAQ	TTNP	Wed, Sep 30, 2015	16200.00	16236.00	13896.00	14328.00
1	NASDAQ	TTNP	Tue, Sep 29, 2015	36000.00	36000.00	14472.00	14472.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Titan Pharmaceuticals Inc NASDAQ:TTNP Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024