Quantcast

Historical Stock Prices

TTOO 
$6.32
*  
0.09
1.44%
Get TTOO Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading TTOO now
Exchange:NASDAQ
Industry: Health Care
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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 6.29 6.58 6.259 6.32 661,233
09/20/2018 6.3 6.42 6.02 6.23 465,200
09/19/2018 6.26 6.32 6.13 6.13 211,752
09/18/2018 6.26 6.3 6.045 6.3 457,433
09/17/2018 6.32 6.4751 6.26 6.27 263,494
09/14/2018 6.35 6.53 6.1885 6.32 246,782
09/13/2018 6.37 6.455 6.23 6.35 309,080
09/12/2018 6.95 6.99 6.2733 6.36 573,110
09/11/2018 6.83 7.04 6.6293 6.98 332,097
09/10/2018 6.96 7.2 6.68 6.8 377,570
09/07/2018 6.55 6.94 6.485 6.93 480,044
09/06/2018 6.55 6.65 6.35 6.56 298,821
09/05/2018 6.6 6.61 6.4254 6.57 256,263
09/04/2018 6.55 6.66 6.35 6.63 767,466
08/31/2018 6.32 6.54 6.27 6.53 285,749
08/30/2018 6.42 6.51 6.28 6.36 157,576
08/29/2018 6.22 6.55 6.22 6.43 365,699
08/28/2018 6.37 6.44 6.14 6.2 521,763
08/27/2018 6.03 6.33 6.01 6.33 608,320
08/24/2018 5.98 6.11 5.93 5.99 343,679
08/23/2018 6.19 6.31 5.921 5.98 371,565
08/22/2018 6.1 6.32 6.09 6.13 325,076
08/21/2018 6.26 6.37 5.9 6.08 589,271
08/20/2018 6.5 6.51 6.1701 6.26 520,247
08/17/2018 6.45 6.56 6.3 6.45 351,312
08/16/2018 6.61 6.68 6.39 6.49 317,247
08/15/2018 6.61 6.67 6.38 6.56 481,096
08/14/2018 6.7 6.87 6.43 6.63 525,776
08/13/2018 6.5 6.94 6.5 6.72 616,856
08/10/2018 6.5 6.74 6.375 6.47 594,920
08/09/2018 5.97 6.6 5.97 6.56 524,520
08/08/2018 6.22 6.22 5.9 5.98 572,724
08/07/2018 6.08 6.52 6.05 6.18 1,017,278
08/06/2018 5.4 6.27 5.39 6.1 1,400,102
08/03/2018 5.9 5.93 5.14 5.36 3,046,672
08/02/2018 5.67 5.77 5.47 5.64 934,991
08/01/2018 5.96 6.09 5.63 5.67 566,994
07/31/2018 5.88 6.1346 5.81 5.99 435,166
07/30/2018 5.75 6.09 5.75 5.84 468,236
07/27/2018 6.22 6.37 5.76 5.79 687,533
07/26/2018 5.95 6.35 5.91 6.2 678,402
07/25/2018 6.04 6.12 5.895 5.96 1,088,676
07/24/2018 6.58 6.6858 6.07 6.12 1,505,686
07/23/2018 6.62 6.7398 6.5235 6.58 386,381
07/20/2018 6.89 6.94 6.601 6.63 480,705
07/19/2018 6.99 7.085 6.82 6.9 368,837
07/18/2018 7.01 7.11 6.71 7.01 370,215
07/17/2018 7.19 7.248 7 7.05 373,301
07/16/2018 7.66 7.7399 7.07 7.2 508,007
07/13/2018 7.47 7.705 7.431 7.65 368,975
07/12/2018 7.53 7.6899 7.3814 7.5 246,436
07/11/2018 7.52 7.6 7.395 7.49 337,155
07/10/2018 7.6 7.67 7.38 7.59 447,906
07/09/2018 7.77 7.8673 7.46 7.59 547,064
07/06/2018 7.82 7.92 7.67 7.77 375,039
07/05/2018 7.63 7.8975 7.5 7.83 489,017
07/03/2018 7.82 7.82 7.48 7.62 350,315
07/02/2018 7.65 7.915 7.2753 7.82 485,155
06/29/2018 8.11 8.11 7.67 7.74 747,046
06/28/2018 7.96 8.01 7.79 8 393,276
06/27/2018 8.19 8.3 7.9 7.92 807,602
06/26/2018 8.09 8.21 7.74 8.12 675,025
06/25/2018 8.36 8.55 7.865 8.08 1,651,798
06/22/2018 7.85 8.5 7.85 8.48 3,965,496
06/21/2018 8.2 8.369 7.65 7.83 944,704
*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?

Smart Portfolio