Titanium Transportation Group Inc Historical Data - TTNM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Titanium Transportation Group Inc (TTNM)
Titanium Transportation Group Inc (TTNM) Historical

Titanium Transportation Group Inc (TTNM)

2.27

-0.04

(-1.73%)

Closed April 19 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-4.2194092827	2.37	2.43	2.27	12913	2.34402308	CS
4	-0.47	-17.1532846715	2.74	2.74	2.27	21649	2.45742892	CS
12	0.01	0.442477876106	2.26	2.76	2.09	28480	2.36103221	CS
26	-0.16	-6.58436213992	2.43	2.76	2.09	26789	2.3430806	CS
52	-1.03	-31.2121212121	3.3	3.38	2.09	29476	2.54456046	CS
156	-0.23	-9.2	2.5	3.38	2	35770	2.52265687	CS
260	-0.23	-9.2	2.5	3.38	2	35770	2.52265687	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713476400	2.27	-0.04	-1.73	2.2799999	2.3	2.27	4745
1713390000	2.31	-0.07	-2.94	2.36	2.37	2.3	33837
1713303600	2.38	0.03	1.28	2.36	2.4	2.35	8094
1713217200	2.35	-0.04	-1.67	2.38	2.38	2.35	4515
1712958000	2.39	0	0.00	2.37	2.4	2.37	7700
1712871600	2.39	-0.01	-0.42	2.37	2.43	2.37	10419
1712785200	2.4	0.01	0.42	2.39	2.4	2.38	8380
1712698800	2.39	-0.05	-2.05	2.43	2.43	2.39	12555
1712612400	2.44	-0.03	-1.21	2.44	2.47	2.43	4393
1712353200	2.47	0.02	0.82	2.45	2.47	2.4	59195
1712266800	2.45	0.01	0.41	2.33	2.49	2.33	17437
1712180400	2.44	0.09	3.83	2.35	2.45	2.33	36457
1712094000	2.35	-0.08	-3.29	2.44	2.44	2.35	21974
1712007600	2.43	-0.07	-2.80	2.49	2.49	2.35	40374
1711662000	2.5	-0.03	-1.19	2.52	2.56	2.49	17400
1711575600	2.5299999	-0.06	-2.32	2.55	2.57	2.52	55078
1711489200	2.59	0	0.00	2.59	2.62	2.59	14422
1711402800	2.59	0.02	0.78	2.58	2.62	2.56	8073
1711143600	2.57	0.03	1.18	2.55	2.58	2.5	9390
1711057200	2.54	-0.13	-4.87	2.74	2.74	2.5299999	41640
1710970800	2.67	0.18	7.23	2.57	2.7599999	2.49	106338
1710884400	2.49	-0.1	-3.86	2.5099999	2.55	2.45	106429
1710798000	2.59	0.12	4.86	2.45	2.59	2.45	48595
1710538800	2.47	0.1	4.22	2.38	2.47	2.38	37138
1710452400	2.37	0.01	0.42	2.37	2.38	2.34	9727
1710366000	2.36	0.05	2.16	2.34	2.36	2.34	9371
1710279600	2.31	-0.02	-0.86	2.32	2.34	2.3	12623
1710193200	2.33	-0.04	-1.69	2.37	2.37	2.33	3040
1709937600	2.37	-0.02	-0.84	2.38	2.39	2.37	10234
1709851200	2.39	0.07	3.02	2.33	2.41	2.33	59349
1709764800	2.32	0.11	4.98	2.21	2.33	2.21	51184
1709678400	2.21	-0.02	-0.90	2.22	2.24	2.2	10194
1709592000	2.23	0.01	0.45	2.2599999	2.2599999	2.23	5090
1709332800	2.22	0.07	3.26	2.13	2.22	2.13	10099
1709246400	2.15	-0.02	-0.92	2.16	2.16	2.13	11398
1709160000	2.17	-0.05	-2.25	2.19	2.19	2.17	9187
1709073600	2.22	0.06	2.78	2.16	2.22	2.16	37231
1708987200	2.16	0.01	0.47	2.15	2.16	2.14	23759
1708728000	2.15	0.01	0.47	2.17	2.17	2.12	5108
1708641600	2.14	-0.04	-1.83	2.2	2.2	2.09	59269
1708555200	2.18	-0.03	-1.36	2.2	2.21	2.15	72033
1708468800	2.21	-0.01	-0.45	2.21	2.25	2.2	28536
1708123200	2.22	0	0.00	2.22	2.23	2.21	16782
1708036800	2.22	-0.01	-0.45	2.23	2.24	2.22	5660
1707950400	2.23	-0.01	-0.45	2.23	2.23	2.23	10246
1707864000	2.24	-0.03	-1.32	2.2599999	2.2599999	2.22	56327
1707777600	2.27	0.01	0.44	2.25	2.27	2.25	55391
1707518400	2.2599999	0	0.00	2.27	2.27	2.2599999	24403
1707432000	2.2599999	0	0.00	2.2599999	2.2599999	2.24	39935
1707345600	2.2599999	0.01	0.44	2.27	2.27	2.2599999	7251
1707259200	2.25	-0.01	-0.44	2.2599999	2.2599999	2.25	7984
1707172800	2.2599999	-0.01	-0.44	2.27	2.27	2.25	3412
1706913600	2.27	0.02	0.89	2.2599999	2.2799999	2.25	19112
1706827200	2.25	-0.01	-0.44	2.2799999	2.2799999	2.25	31937
1706740800	2.2599999	-0.03	-1.31	2.25	2.27	2.25	14141
1706654400	2.29	0.02	0.88	2.29	2.3	2.25	53628
1706568000	2.27	0.01	0.44	2.27	2.3	2.2599999	43400
1706308800	2.2599999	-0.01	-0.44	2.27	2.2799999	2.2599999	42565
1706222400	2.27	-0.01	-0.44	2.2599999	2.3	2.2599999	82413
1706136000	2.2799999	0	0.00	2.29	2.29	2.2599999	40265
1706049600	2.2799999	0.02	0.88	2.2599999	2.2799999	2.2599999	50940
1705963200	2.2599999	-0.02	-0.88	2.2799999	2.29	2.2599999	67208
1705704000	2.2799999	0.05	2.24	2.24	2.2799999	2.24	18416

Titanium Transportation

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions