TTEN3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 9.74 | 0.02 | 0.21% | 9.73 | 9.75 | 9.53 | 605,100 |
May 29 2024 | 9.72 | -0.02 | -0.21% | 9.85 | 9.90 | 9.69 | 595,900 |
May 28 2024 | 9.74 | -0.11 | -1.12% | 10.00 | 10.13 | 9.74 | 590,400 |
May 27 2024 | 9.85 | -0.10 | -1.01% | 9.95 | 10.00 | 9.70 | 800,800 |
May 24 2024 | 9.95 | -0.15 | -1.49% | 10.16 | 10.16 | 9.91 | 367,800 |
May 23 2024 | 10.10 | -0.04 | -0.39% | 10.12 | 10.19 | 9.97 | 804,700 |
May 22 2024 | 10.14 | -0.17 | -1.65% | 10.31 | 10.35 | 10.01 | 504,000 |
May 21 2024 | 10.31 | 0.03 | 0.29% | 10.33 | 10.37 | 10.16 | 436,700 |
May 20 2024 | 10.28 | 0.06 | 0.59% | 10.22 | 10.38 | 9.98 | 575,500 |
May 17 2024 | 10.22 | 0.00 | 0.00% | 10.24 | 10.25 | 10.05 | 461,900 |
May 16 2024 | 10.22 | 0.24 | 2.40% | 10.10 | 10.29 | 10.06 | 2,219,500 |
May 15 2024 | 9.98 | 0.16 | 1.63% | 9.86 | 10.15 | 9.78 | 1,836,800 |
May 14 2024 | 9.82 | -0.16 | -1.60% | 9.98 | 10.00 | 9.79 | 550,500 |
May 13 2024 | 9.98 | -0.12 | -1.19% | 10.06 | 10.08 | 9.86 | 981,000 |
May 10 2024 | 10.10 | -0.25 | -2.42% | 10.35 | 10.46 | 9.93 | 1,371,100 |
May 09 2024 | 10.35 | 1.12 | 12.13% | 9.43 | 10.47 | 9.30 | 5,223,500 |
May 08 2024 | 9.23 | -0.17 | -1.81% | 9.40 | 9.48 | 9.19 | 1,241,400 |
May 07 2024 | 9.40 | -0.06 | -0.63% | 9.47 | 9.66 | 9.34 | 1,252,500 |
May 06 2024 | 9.46 | -0.48 | -4.83% | 9.89 | 9.89 | 9.03 | 4,793,200 |
May 03 2024 | 9.94 | -0.34 | -3.31% | 10.30 | 10.46 | 9.85 | 1,461,600 |
May 02 2024 | 10.28 | 0.25 | 2.49% | 10.11 | 10.45 | 10.11 | 837,400 |
Apr 30 2024 | 10.03 | -0.27 | -2.62% | 10.30 | 10.30 | 10.03 | 821,800 |
Apr 29 2024 | 10.30 | 0.25 | 2.49% | 10.08 | 10.32 | 10.07 | 551,700 |
Apr 26 2024 | 10.05 | 0.05 | 0.50% | 10.00 | 10.26 | 10.00 | 718,300 |
Apr 25 2024 | 10.00 | 0.02 | 0.20% | 9.95 | 10.07 | 9.87 | 544,500 |
Apr 24 2024 | 9.98 | 0.10 | 1.01% | 9.88 | 10.14 | 9.85 | 633,300 |
Apr 23 2024 | 9.88 | 0.17 | 1.75% | 9.72 | 9.94 | 9.63 | 603,500 |
Apr 22 2024 | 9.71 | -0.04 | -0.41% | 9.75 | 9.83 | 9.65 | 854,000 |
Apr 19 2024 | 9.75 | -0.04 | -0.41% | 9.80 | 9.92 | 9.61 | 1,118,100 |
Apr 18 2024 | 9.79 | 0.03 | 0.31% | 9.72 | 9.90 | 9.71 | 552,900 |
Apr 17 2024 | 9.76 | 0.05 | 0.51% | 9.73 | 9.88 | 9.69 | 782,000 |
Apr 16 2024 | 9.71 | -0.29 | -2.90% | 9.91 | 9.98 | 9.70 | 2,018,000 |
Apr 15 2024 | 10.00 | -0.21 | -2.06% | 10.21 | 10.21 | 9.90 | 1,292,400 |
Apr 12 2024 | 10.21 | -0.20 | -1.92% | 10.45 | 10.45 | 10.06 | 836,200 |
Apr 11 2024 | 10.41 | -0.03 | -0.29% | 10.49 | 10.52 | 10.28 | 559,800 |
Apr 10 2024 | 10.44 | -0.24 | -2.25% | 10.68 | 10.68 | 10.40 | 747,500 |
Apr 09 2024 | 10.68 | 0.21 | 2.01% | 10.47 | 10.70 | 10.45 | 864,300 |
Apr 08 2024 | 10.47 | 0.16 | 1.55% | 10.38 | 10.50 | 10.29 | 703,700 |
Apr 05 2024 | 10.31 | -0.05 | -0.48% | 10.30 | 10.42 | 10.18 | 640,100 |
Apr 04 2024 | 10.36 | 0.16 | 1.57% | 10.21 | 10.55 | 10.14 | 540,200 |
Apr 03 2024 | 10.20 | -0.16 | -1.54% | 10.25 | 10.36 | 10.00 | 1,015,500 |
Apr 02 2024 | 10.36 | -0.12 | -1.15% | 10.49 | 10.49 | 10.23 | 713,000 |
Apr 01 2024 | 10.48 | -0.04 | -0.38% | 10.59 | 10.66 | 10.36 | 778,000 |
Mar 28 2024 | 10.52 | 0.01 | 0.10% | 10.61 | 10.65 | 10.40 | 690,500 |
Mar 27 2024 | 10.51 | -0.12 | -1.13% | 10.66 | 10.66 | 10.40 | 685,700 |
Mar 26 2024 | 10.63 | -0.23 | -2.12% | 10.88 | 10.91 | 10.60 | 620,200 |
Mar 25 2024 | 10.86 | -0.01 | -0.09% | 10.88 | 11.00 | 10.75 | 657,100 |
Mar 22 2024 | 10.87 | -0.22 | -1.98% | 11.11 | 11.11 | 10.65 | 700,200 |
Mar 21 2024 | 11.09 | 0.09 | 0.82% | 11.00 | 11.22 | 10.87 | 493,700 |
Mar 20 2024 | 11.00 | 0.20 | 1.85% | 10.74 | 11.00 | 10.70 | 715,100 |
Mar 19 2024 | 10.80 | 0.06 | 0.56% | 10.71 | 10.87 | 10.62 | 454,500 |
Mar 18 2024 | 10.74 | 0.14 | 1.32% | 10.61 | 10.75 | 10.53 | 514,300 |
Mar 15 2024 | 10.60 | 0.02 | 0.19% | 10.58 | 10.73 | 10.51 | 333,300 |
Mar 14 2024 | 10.58 | -0.32 | -2.94% | 10.90 | 10.96 | 10.42 | 920,800 |
Mar 13 2024 | 10.90 | 0.23 | 2.16% | 10.59 | 11.01 | 10.54 | 845,900 |
Mar 12 2024 | 10.67 | 0.19 | 1.81% | 10.60 | 10.72 | 10.58 | 518,100 |
Mar 11 2024 | 10.48 | -0.09 | -0.85% | 10.55 | 10.76 | 10.46 | 416,300 |
Mar 08 2024 | 10.57 | -0.06 | -0.56% | 10.50 | 10.70 | 10.40 | 832,400 |
Mar 07 2024 | 10.63 | -0.02 | -0.19% | 10.65 | 10.73 | 10.46 | 645,500 |
Mar 06 2024 | 10.65 | -0.25 | -2.29% | 10.99 | 11.05 | 10.57 | 1,315,800 |
Mar 05 2024 | 10.90 | 0.05 | 0.46% | 10.91 | 11.03 | 10.80 | 846,600 |
Mar 04 2024 | 10.85 | 0.13 | 1.21% | 10.72 | 10.95 | 10.61 | 1,522,100 |