Quantcast

Historical Stock Prices

TTOO 
$3.61
*  
0.10
2.7%
Get TTOO Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 3.75 3.78 3.56 3.61 336,692
01/17/2019 3.73 3.7817 3.63 3.71 98,241
01/16/2019 3.72 3.79 3.68 3.72 102,856
01/15/2019 3.74 3.795 3.65 3.72 201,717
01/14/2019 3.8 3.8 3.56 3.7 177,713
01/11/2019 3.88 3.88 3.69 3.8 351,018
01/10/2019 3.78 3.9275 3.64 3.86 195,379
01/09/2019 3.62 3.85 3.43 3.82 276,127
01/08/2019 3.64 3.7 3.51 3.6 177,710
01/07/2019 3.63 3.78 3.56 3.59 519,476
01/04/2019 3.37 3.77 3.37 3.61 328,233
01/03/2019 3.5 3.51 3.31 3.33 283,749
01/02/2019 2.98 3.6 2.96 3.53 791,547
12/31/2018 2.98 3.1047 2.96 3.01 869,405
12/28/2018 3.03 3.1 2.94 2.98 718,200
12/27/2018 3.1 3.169 2.94 3.03 412,463
12/26/2018 3.3 3.48 3.07 3.12 568,831
12/24/2018 3.01 3.27 3 3.25 414,342
12/21/2018 3.33 3.33 2.98 3.05 506,711
12/20/2018 3.29 3.43 3.19 3.31 279,689
12/19/2018 3.59 3.69 3.28 3.32 362,196
12/18/2018 3.6 3.69 3.49 3.54 238,442
12/17/2018 3.9 3.94 3.52 3.6 588,966
12/14/2018 3.88 4.05 3.8 3.92 321,997
12/13/2018 4.05 4.12 3.76 3.89 336,491
12/12/2018 4.06 4.2 4.01 4.04 173,694
12/11/2018 4.14 4.24 3.9984 4.01 279,193
12/10/2018 4.16 4.25 3.96 4.08 287,658
12/07/2018 4.36 4.41 4.14 4.17 188,280
12/06/2018 4.41 4.43 4.27 4.36 308,351
12/04/2018 4.48 4.49 4.41 4.45 234,797
12/03/2018 4.54 4.59 4.33 4.45 258,885
11/30/2018 4.56 4.56 4.25 4.44 423,563
11/29/2018 4.78 4.88 4.56 4.59 211,597
11/28/2018 4.4 4.79 4.37 4.78 456,641
11/27/2018 4.35 4.43 4.26 4.36 163,433
11/26/2018 4.45 4.54 4.34 4.39 175,815
11/23/2018 4.37 4.5 4.3215 4.43 88,998
11/21/2018 4.42 4.5 4.31 4.38 183,630
11/20/2018 4.05 4.4 4 4.37 480,171
11/19/2018 4.6 4.74 4.12 4.15 462,297
11/16/2018 4.71 4.75 4.54 4.63 271,757
11/15/2018 4.39 4.73 4.39 4.7 294,648
11/14/2018 4.72 4.762 4.32 4.38 595,246
11/13/2018 4.86 4.97 4.7 4.72 264,689
11/12/2018 5.05 5.05 4.715 4.86 602,444
11/09/2018 5.05 5.09 4.945 5.08 638,181
11/08/2018 5.06 5.19 5.03 5.05 282,143
11/07/2018 5.31 5.31 4.997 5.13 1,175,030
11/06/2018 5.5 5.5 5.11 5.14 381,005
11/05/2018 5.87 6.09 5.31 5.5 554,019
11/02/2018 5.54 6.02 5.41 5.84 903,129
11/01/2018 5.32 5.4 5.09 5.28 799,598
10/31/2018 5.16 5.41 4.96 5.25 511,856
10/30/2018 4.96 5.29 4.88 5.11 332,060
10/29/2018 5 5.0499 4.9 5.02 479,826
10/26/2018 4.91 5.16 4.88 4.96 409,530
10/25/2018 4.9 5.0599 4.85 5.01 770,620
10/24/2018 5.15 5.2189 4.86 4.9 395,664
10/23/2018 5.18 5.3 4.91 5.14 493,237
10/22/2018 4.85 5.37 4.8238 5.28 754,849
10/19/2018 5.03 5.04 4.5 4.74 920,958
10/18/2018 4.99 5.05 4.92 5 888,531
*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