Historical Stock Prices

TTNP 
$0.763
*  
-0.012
-1.55 %
Get TTNP Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading TTNP now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 0.785 0.795 0.76 0.763 1,119,753
05/21/2015 0.785 0.815 0.775 0.775 939,927
05/20/2015 0.76 0.778 0.757 0.771 168,233
05/19/2015 0.731 0.778 0.73 0.7401 446,363
05/18/2015 0.755 0.755 0.727 0.731 325,124
05/15/2015 0.745 0.758 0.726 0.7579 364,037
05/14/2015 0.74 0.74 0.73 0.737 100,646
05/13/2015 0.715 0.76 0.71 0.742 530,193
05/12/2015 0.735 0.735 0.71 0.72 163,467
05/11/2015 0.71 0.736 0.71 0.7215 83,199
05/08/2015 0.705 0.736 0.7005 0.73 282,828
05/07/2015 0.701 0.71 0.69 0.705 147,327
05/06/2015 0.711 0.715 0.71 0.7149 109,900
05/05/2015 0.714 0.725 0.707 0.711 84,485
05/04/2015 0.705 0.72 0.7 0.72 70,512
05/01/2015 0.6866 0.725 0.6866 0.71 103,945
04/30/2015 0.711 0.725 0.69 0.69 244,723
04/29/2015 0.75 0.769 0.71 0.7199 613,742
04/28/2015 0.7595 0.769 0.745 0.75 332,636
04/27/2015 0.731 0.76 0.73 0.7555 556,493
04/24/2015 0.7335 0.74 0.725 0.7345 230,842
04/23/2015 0.71 0.7335 0.71 0.73 298,535
04/22/2015 0.71 0.715 0.7021 0.715 92,188
04/21/2015 0.71 0.73 0.7036 0.715 348,866
04/20/2015 0.69 0.702 0.685 0.702 111,213
04/17/2015 0.7 0.702 0.682 0.69 266,692
04/16/2015 0.701 0.71 0.69 0.702 598,974
04/15/2015 0.701 0.71 0.6995 0.71 216,067
04/14/2015 0.692 0.707 0.692 0.701 206,089
04/13/2015 0.7 0.709 0.691 0.692 208,952
04/10/2015 0.69 0.71 0.685 0.7 391,528
04/09/2015 0.677 0.7 0.677 0.69 170,781
04/08/2015 0.68 0.697 0.675 0.68 260,500
04/07/2015 0.6947 0.699 0.6799 0.68 616,126
04/06/2015 0.696 0.7 0.68 0.685 443,654
04/02/2015 0.71 0.71 0.6701 0.695 316,510
04/01/2015 0.71 0.718 0.691 0.695 399,737
03/31/2015 0.67 0.71 0.67 0.71 1,096,402
03/30/2015 0.652 0.67 0.652 0.67 219,322
03/27/2015 0.63 0.66 0.63 0.652 92,290
03/26/2015 0.64 0.64 0.6249 0.63 195,728
03/25/2015 0.662 0.67 0.6399 0.64 309,537
03/24/2015 0.665 0.675 0.66 0.67 415,487
03/23/2015 0.645 0.67 0.64 0.665 584,763
03/20/2015 0.595 0.644 0.588 0.64 432,030
03/19/2015 0.599 0.599 0.5891 0.59 116,766
03/18/2015 0.595 0.6 0.59 0.598 197,123
03/17/2015 0.5955 0.6 0.58 0.5999 147,665
03/16/2015 0.601 0.62 0.59 0.595 392,114
03/13/2015 0.63 0.63 0.5991 0.62 196,923
03/12/2015 0.6155 0.64 0.6155 0.62 101,684
03/11/2015 0.61 0.635 0.61 0.6155 81,081
03/10/2015 0.615 0.625 0.57 0.618 672,705
03/09/2015 0.649 0.65 0.605 0.62 350,684
03/06/2015 0.6548 0.655 0.635 0.6451 283,966
03/05/2015 0.658 0.665 0.65 0.655 226,463
03/04/2015 0.67 0.67 0.6522 0.66 253,698
03/03/2015 0.679 0.6895 0.66 0.67 416,046
03/02/2015 0.644 0.69 0.6439 0.6749 1,302,545
02/27/2015 0.6135 0.6495 0.61 0.644 823,823
02/26/2015 0.589 0.62 0.58 0.615 610,781
02/25/2015 0.599 0.599 0.567 0.58 442,794
02/24/2015 0.577 0.645 0.554 0.58 2,278,170
02/23/2015 0.543 0.575 0.54 0.575 437,124
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?