Quantcast

Historical Stock Prices

TTTN 
$29.1983
*  
0.1517
0.52%
Get TTTN Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading TTTN now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 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 29.26 29.26 29.16 29.1983 4,156
04/17/2019 29.332 29.375 29.332 29.35 3,035
04/16/2019 29.22 29.265 29.22 29.265 622
04/15/2019 29.21 29.21 29 29 3,368
04/12/2019 29.1301 29.29 29.1301 29.25 3,767
04/11/2019 29.23 29.23 29.0599 29.0599 2,208
04/10/2019 29.37 29.37 29.208 29.25 1,325
04/09/2019 29.21 29.21 29.165 29.18 1,295
04/08/2019 29.19 29.27 29 29.025 6,804
04/05/2019 29.268 29.32 29.26 29.27 1,916
04/04/2019 28.96 29.025 28.95 29 1,860
04/03/2019 28.89 29.1 28.89 29.01 2,657
04/02/2019 28.504 28.504 28.504 28.504 00
04/01/2019 28.4 28.504 28.4 28.504 1,752
03/29/2019 27.76 28.03 27.76 28.03 1,196
03/28/2019 27.42 27.42 27.2837 27.4034 3,291
03/27/2019 27.25 27.25 27.25 27.25 00
03/26/2019 27.25 27.25 27.25 27.25 00
03/25/2019 27.25 27.25 27.25 27.25 263
03/22/2019 27.89 27.89 27.525 27.525 1,007
03/21/2019 27.755 27.79 27.755 27.79 890
03/20/2019 27.67 27.67 27.67 27.67 984
03/19/2019 27.6868 27.6868 27.67 27.67 690
03/18/2019 27.555 27.6647 27.555 27.6647 288
03/15/2019 27.47 27.56 27.4634 27.55 4,606
03/14/2019 27.4425 27.4425 27.4425 27.4425 00
03/13/2019 27.56 27.56 27.4425 27.4425 2,370
03/12/2019 27.69 27.69 27.61 27.61 3,310
03/11/2019 27.05 27.54 27.05 27.4953 1,747
03/08/2019 26.43 26.83 26.3956 26.6626 671
03/07/2019 27.4599 27.4599 27 27 2,392
03/06/2019 27.875 27.88 27.87 27.88 899
03/05/2019 27.58 27.8731 27.55 27.8731 992
03/04/2019 27.34 27.34 27.13 27.2099 679
03/01/2019 27.185 27.185 27.12 27.13 2,954
02/28/2019 27.2001 27.2001 27.01 27.068 966
02/27/2019 27.08 27.21 27.08 27.2 1,883
02/26/2019 27.13 27.13 27.13 27.13 288
02/25/2019 27.4 27.4139 27.4 27.4139 703
02/22/2019 26.57 26.95 26.57 26.95 1,572
02/21/2019 26.4 26.4 26.27 26.27 352
02/20/2019 26.995 26.995 26.795 26.795 398
02/19/2019 26.525 26.525 26.525 26.525 306
02/15/2019 26.4118 26.44 26.4118 26.44 880
02/14/2019 26.28 26.34 26.28 26.34 2,030
02/13/2019 26.3855 26.3855 26.3855 26.3855 00
02/12/2019 26.29 26.44 26.29 26.3855 691
02/11/2019 26.13 26.16 26.06 26.06 1,163
02/08/2019 26.19 26.19 26.19 26.19 00
02/07/2019 26.19 26.19 26.19 26.19 211
02/06/2019 26.74 26.74 26.5436 26.56 2,010
02/05/2019 26.84 26.86 26.84 26.86 1,001
02/04/2019 26.15 26.322 26.15 26.322 2,433
02/01/2019 26.03 26.245 26.03 26.15 1,700
01/31/2019 26.162 26.338 26.095 26.185 1,595
01/30/2019 25.22 25.485 25.22 25.485 663
01/29/2019 25.09 25.09 25 25 843
01/28/2019 25.25 25.28 25 25.28 7,918
01/25/2019 25.17 25.49 25.17 25.49 804
01/24/2019 24.78 24.905 24.69 24.69 441
01/23/2019 24.828 24.828 24.3976 24.3976 691
01/22/2019 25.01 25.01 24.45 24.585 4,090
01/18/2019 25.195 25.46 25.195 25.275 1,056
*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