Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
TTOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 2.06 | -0.13 | -5.94% | 2.21 | 2.28 | 2.06 | 201,999 |
| Sep 20 2024 | 2.19 | -0.01 | -0.45% | 2.21 | 2.2799 | 2.15 | 374,621 |
| Sep 19 2024 | 2.20 | 0.05 | 2.33% | 2.20 | 2.31 | 2.16 | 219,010 |
| Sep 18 2024 | 2.15 | -0.10 | -4.44% | 2.21 | 2.27 | 2.15 | 294,474 |
| Sep 17 2024 | 2.25 | -0.06 | -2.60% | 2.43 | 2.50 | 2.24 | 476,771 |
| Sep 16 2024 | 2.31 | -0.22 | -8.70% | 2.63 | 2.66 | 2.30 | 325,260 |
| Sep 13 2024 | 2.53 | 0.14 | 5.86% | 2.43 | 2.53 | 2.38 | 193,554 |
| Sep 12 2024 | 2.39 | 0.09 | 3.91% | 2.34 | 2.45 | 2.28 | 222,644 |
| Sep 11 2024 | 2.30 | -0.20 | -8.00% | 2.52 | 2.53 | 2.28 | 241,523 |
| Sep 10 2024 | 2.50 | -0.18 | -6.72% | 2.79 | 2.8394 | 2.49 | 225,387 |
| Sep 09 2024 | 2.68 | -0.27 | -9.15% | 3.00 | 3.00 | 2.65 | 196,964 |
| Sep 06 2024 | 2.95 | -0.14 | -4.53% | 3.08 | 3.1587 | 2.9006 | 90,261 |
| Sep 05 2024 | 3.09 | 0.18 | 6.19% | 2.93 | 3.12 | 2.92 | 81,878 |
| Sep 04 2024 | 2.91 | -0.01 | -0.34% | 2.91 | 3.05 | 2.86 | 82,711 |
| Sep 03 2024 | 2.92 | -0.27 | -8.46% | 3.19 | 3.19 | 2.90 | 154,613 |
| Aug 30 2024 | 3.19 | -0.21 | -6.18% | 3.42 | 3.42 | 3.072 | 164,290 |
| Aug 29 2024 | 3.40 | 0.04 | 1.19% | 3.37 | 3.49 | 3.35 | 100,352 |
| Aug 28 2024 | 3.36 | -0.36 | -9.68% | 3.75 | 3.80 | 3.34 | 222,875 |
| Aug 27 2024 | 3.72 | 0.21 | 5.98% | 3.50 | 3.79 | 3.435 | 336,902 |
| Aug 26 2024 | 3.51 | 0.00 | 0.00% | 3.50 | 3.54 | 3.38 | 125,192 |
| Aug 23 2024 | 3.51 | 0.01 | 0.29% | 3.51 | 3.68 | 3.46 | 150,352 |
| Aug 22 2024 | 3.50 | 0.07 | 2.04% | 3.43 | 3.5899 | 3.42 | 83,578 |
| Aug 21 2024 | 3.43 | -0.05 | -1.44% | 3.44 | 3.56 | 3.39 | 123,656 |
| Aug 20 2024 | 3.48 | -0.21 | -5.69% | 3.66 | 3.69 | 3.3501 | 238,535 |
| Aug 19 2024 | 3.69 | -0.05 | -1.34% | 3.74 | 4.04 | 3.26 | 1,360,025 |
| Aug 16 2024 | 3.74 | 0.19 | 5.20% | 3.60 | 3.84 | 3.60 | 462,734 |
| Aug 15 2024 | 3.555 | -0.12 | -3.13% | 3.77 | 3.80 | 3.50 | 168,136 |
| Aug 14 2024 | 3.67 | -0.05 | -1.34% | 3.78 | 3.88 | 3.61 | 270,302 |
| Aug 13 2024 | 3.72 | -0.02 | -0.53% | 3.79 | 3.915 | 3.72 | 67,481 |
| Aug 12 2024 | 3.74 | -0.15 | -3.86% | 3.92 | 4.0828 | 3.71 | 95,900 |
| Aug 09 2024 | 3.89 | -0.04 | -1.02% | 3.93 | 4.17 | 3.89 | 41,243 |
| Aug 08 2024 | 3.93 | -0.07 | -1.75% | 4.00 | 4.0984 | 3.85 | 70,463 |
| Aug 07 2024 | 4.00 | -0.19 | -4.53% | 4.27 | 4.33 | 3.86 | 105,616 |
| Aug 06 2024 | 4.19 | -0.28 | -6.26% | 4.57 | 4.57 | 4.116 | 131,138 |
| Aug 05 2024 | 4.47 | -0.42 | -8.59% | 4.60 | 4.71 | 4.18 | 129,680 |
| Aug 02 2024 | 4.89 | -0.14 | -2.78% | 4.89 | 4.90 | 4.62 | 83,152 |
| Aug 01 2024 | 5.03 | 0.15 | 3.07% | 4.99 | 5.29 | 4.8601 | 134,973 |
| Jul 31 2024 | 4.88 | -0.01 | -0.20% | 4.91 | 5.10 | 4.7063 | 96,111 |
| Jul 30 2024 | 4.89 | 0.15 | 3.16% | 4.83 | 5.22 | 4.61 | 238,586 |
| Jul 29 2024 | 4.74 | -0.35 | -6.88% | 5.14 | 5.14 | 4.70 | 237,993 |
| Jul 26 2024 | 5.09 | 0.26 | 5.38% | 4.82 | 5.14 | 4.75 | 78,415 |
| Jul 25 2024 | 4.83 | 0.14 | 2.99% | 4.72 | 4.86 | 4.55 | 62,595 |
| Jul 24 2024 | 4.69 | -0.31 | -6.20% | 4.93 | 4.93 | 4.57 | 62,942 |
| Jul 23 2024 | 5.00 | -0.10 | -1.96% | 5.05 | 5.09 | 4.87 | 40,288 |
| Jul 22 2024 | 5.10 | 0.03 | 0.59% | 5.40 | 5.40 | 4.83 | 108,444 |
| Jul 19 2024 | 5.07 | -0.10 | -1.93% | 5.18 | 5.28 | 4.84 | 66,377 |
| Jul 18 2024 | 5.17 | -0.41 | -7.35% | 5.49 | 5.82 | 5.11 | 139,262 |
| Jul 17 2024 | 5.58 | -0.22 | -3.79% | 5.71 | 6.00 | 5.44 | 47,308 |
| Jul 16 2024 | 5.80 | 0.20 | 3.57% | 5.59 | 5.85 | 5.53 | 106,162 |
| Jul 15 2024 | 5.60 | 0.11 | 2.00% | 5.60 | 5.7462 | 5.45 | 88,921 |
| Jul 12 2024 | 5.49 | 0.52 | 10.46% | 5.00 | 5.58 | 5.00 | 158,625 |
| Jul 11 2024 | 4.97 | 0.04 | 0.81% | 5.00 | 5.0946 | 4.90 | 36,125 |
| Jul 10 2024 | 4.93 | 0.09 | 1.86% | 4.78 | 5.10 | 4.78 | 59,020 |
| Jul 09 2024 | 4.84 | -0.04 | -0.82% | 4.83 | 5.00 | 4.71 | 51,676 |
| Jul 08 2024 | 4.88 | 0.14 | 2.95% | 4.79 | 5.20 | 4.723 | 110,641 |
| Jul 05 2024 | 4.74 | -0.31 | -6.14% | 5.05 | 5.1926 | 4.65 | 112,230 |
| Jul 03 2024 | 5.05 | -0.03 | -0.59% | 5.09 | 5.40 | 5.05 | 42,237 |
| Jul 02 2024 | 5.08 | -0.30 | -5.58% | 5.37 | 5.52 | 5.06 | 93,695 |
| Jul 01 2024 | 5.38 | -0.05 | -0.92% | 5.44 | 5.5199 | 5.29 | 42,557 |
| Jun 28 2024 | 5.43 | 0.00 | 0.00% | 5.43 | 5.43 | 5.43 | 0 |
| Jun 27 2024 | 5.43 | 0.07 | 1.31% | 5.38 | 5.65 | 5.0501 | 83,158 |
| Jun 26 2024 | 5.36 | -0.59 | -9.92% | 6.02 | 6.37 | 5.25 | 146,269 |
