Quantcast

Historical Stock Prices

TTS 
$5.6
*  
0.07
1.23%
Get TTS Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading TTS now
Exchange:NASDAQ
Industry: Consumer Services
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-JAN-2019 TO 18-APR-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.
04/18/2019 5.62 5.6504 5.48 5.6 226,286
04/17/2019 5.74 5.8 5.62 5.67 186,816
04/16/2019 5.63 5.76 5.54 5.71 191,144
04/15/2019 5.8 5.82 5.55 5.61 191,842
04/12/2019 5.83 5.89 5.77 5.78 155,485
04/11/2019 5.93 5.9301 5.81 5.81 113,585
04/10/2019 5.8 5.95 5.7731 5.93 136,312
04/09/2019 5.83 5.88 5.77 5.8 90,442
04/08/2019 5.88 5.94 5.8302 5.85 96,148
04/05/2019 5.92 5.98 5.87 5.91 158,006
04/04/2019 5.77 5.92 5.7601 5.92 182,126
04/03/2019 5.72 5.78 5.65 5.76 176,002
04/02/2019 5.77 5.84 5.61 5.67 222,686
04/01/2019 5.69 5.81 5.5 5.78 281,629
03/29/2019 5.88 5.9 5.59 5.66 699,151
03/28/2019 6.06 6.1376 5.78 5.88 390,125
03/27/2019 6.15 6.25 6.05 6.06 218,168
03/26/2019 6.19 6.33 6.08 6.16 261,564
03/25/2019 6.26 6.31 6.105 6.13 283,688
03/22/2019 6.38 6.46 6.21 6.26 229,274
03/21/2019 6.21 6.51 6.21 6.42 220,237
03/20/2019 6.17 6.3 6.12 6.2 242,924
03/19/2019 6.17 6.2 6.1 6.17 167,969
03/18/2019 6.07 6.17 6.01 6.17 258,858
03/15/2019 6.06 6.12 5.95 6.07 770,147
03/14/2019 6.05 6.11 5.89 6.07 392,173
03/13/2019 6.18 6.26 6.0225 6.05 204,447
03/12/2019 6.22 6.2399 6.07 6.18 251,015
03/11/2019 6.09 6.21 5.95 6.21 278,615
03/08/2019 6.02 6.095 5.91 6.06 204,689
03/07/2019 6.12 6.16 6.01 6.04 241,930
03/06/2019 6.17 6.17 5.985 6.03 243,132
03/05/2019 6.14 6.21 6.04 6.18 356,684
03/04/2019 6.31 6.34 6 6.1 517,188
03/01/2019 6.37 6.405 6.2 6.32 436,459
02/28/2019 6.3 6.4 6.22 6.38 370,305
02/27/2019 6.2 6.44 6.1996 6.32 307,095
02/26/2019 6.18 6.29 6.085 6.22 618,086
02/25/2019 6.13 6.25 6.08 6.13 471,850
02/22/2019 6.24 6.32 6.07 6.14 531,926
02/21/2019 6.24 6.39 6.1306 6.25 462,655
02/20/2019 6.3 6.4 6.11 6.26 727,234
02/19/2019 7.01 7.1946 6.03 6.22 1,986,117
02/15/2019 7.2 7.58 7.165 7.45 500,151
02/14/2019 7.16 7.25 7.1 7.18 273,409
02/13/2019 7.13 7.21 7.02 7.18 295,054
02/12/2019 6.95 7.22 6.95 7.11 350,063
02/11/2019 6.86 6.96 6.75 6.93 280,341
02/08/2019 6.93 6.97 6.84 6.89 266,869
02/07/2019 7.16 7.22 6.93 6.95 262,243
02/06/2019 7.14 7.275 7.06 7.17 304,131
02/05/2019 7.28 7.34 7.08 7.15 449,127
02/04/2019 7.28 7.395 7.25 7.28 463,283
02/01/2019 7.57 7.6 7.26 7.28 341,414
01/31/2019 7.63 7.99 7.55 7.59 560,222
01/30/2019 7.42 7.66 7.33 7.63 314,704
01/29/2019 7.4 7.44 7.24 7.41 255,708
01/28/2019 7.25 7.475 7.1958 7.39 470,979
01/25/2019 7.12 7.315 7.11 7.3 408,631
01/24/2019 7.09 7.13 7 7.11 265,051
01/23/2019 7.01 7.095 6.76 7.09 267,621
01/22/2019 6.96 7.04 6.85 7.01 329,902
01/18/2019 6.93 7.01 6.82 6.99 727,739
*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