TTAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	29.33	29.39	29.25	29.39	29.39	0.13%	174,517
Nov 19, 2024	29.19	29.44	29.19	29.35	29.35	-0.13%	152,848
Nov 18, 2024	29.25	29.46	29.25	29.39	29.39	0.49%	17,469
Nov 15, 2024	29.41	29.41	29.18	29.25	29.25	-0.77%	54,827
Nov 14, 2024	29.60	29.75	29.47	29.47	29.47	-0.27%	4,001
Nov 13, 2024	29.62	29.62	29.55	29.55	29.55	-0.36%	13,004
Nov 12, 2024	29.74	29.74	29.60	29.66	29.66	-1.33%	2,401
Nov 11, 2024	30.08	30.12	30.02	30.06	30.06	-0.07%	58,794
Nov 8, 2024	30.08	30.08	30.00	30.08	30.08	-1.49%	4,190
Nov 7, 2024	30.32	30.55	30.32	30.54	30.54	1.71%	5,174
Nov 6, 2024	29.93	30.03	29.87	30.02	30.02	-1.08%	6,016
Nov 5, 2024	30.25	30.39	30.25	30.35	30.35	0.86%	9,367
Nov 4, 2024	30.01	30.19	30.01	30.09	30.09	0.30%	68,827
Nov 1, 2024	29.94	30.15	29.94	30.00	30.00	0.50%	18,651
Oct 31, 2024	29.98	29.98	29.75	29.85	29.85	-1.14%	25,692
Oct 30, 2024	30.13	30.33	30.13	30.19	30.19	-0.97%	44,061
Oct 29, 2024	30.51	30.54	30.43	30.49	30.49	-0.74%	9,482
Oct 28, 2024	30.50	30.72	30.50	30.72	30.72	0.77%	87,503
Oct 25, 2024	30.58	30.72	30.45	30.48	30.48	-0.27%	171,497
Oct 24, 2024	30.51	30.59	30.47	30.57	30.57	0.37%	236,669
Oct 23, 2024	30.60	30.60	30.37	30.45	30.45	-0.82%	6,516
Oct 22, 2024	30.71	30.77	30.66	30.71	30.71	-0.34%	3,399
Oct 21, 2024	30.97	30.99	30.73	30.81	30.81	-0.73%	4,206
Oct 18, 2024	31.13	31.13	30.98	31.04	31.04	0.18%	3,039
Oct 17, 2024	30.92	30.98	30.92	30.98	30.98	0.16%	9,935
Oct 16, 2024	31.03	31.03	30.93	30.93	30.93	0.09%	5,966
Oct 15, 2024	31.12	31.12	30.88	30.90	30.90	-1.21%	8,088
Oct 14, 2024	31.22	31.29	31.22	31.28	31.28	0.22%	3,227
Oct 11, 2024	31.10	31.27	31.10	31.21	31.21	0.83%	1,144
Oct 10, 2024	30.92	30.99	30.89	30.95	30.95	-0.04%	9,439
Oct 9, 2024	30.82	31.04	30.82	30.97	30.97	0.15%	6,417
Oct 8, 2024	31.04	31.04	30.92	30.92	30.92	-1.50%	92,242
Oct 7, 2024	31.37	31.44	31.21	31.39	31.39	0.19%	32,165
Oct 4, 2024	31.10	31.33	31.01	31.33	31.33	0.73%	47,034
Oct 3, 2024	31.03	31.24	30.97	31.10	31.10	-0.89%	67,254
Oct 2, 2024	31.31	31.45	31.30	31.38	31.38	0.41%	7,615
Oct 1, 2024	31.08	31.28	31.08	31.25	31.25	-0.08%	341,192
Sep 30, 2024	31.40	31.40	31.23	31.28	31.28	-0.09%	7,877
Sep 27, 2024	31.43	31.43	31.25	31.31	31.31	-0.58%	6,807
Sep 26, 2024	31.43	31.57	31.40	31.49	31.29	2.04%	12,985
Sep 25, 2024	30.86	30.94	30.86	30.86	30.66	-0.46%	4,940
Sep 24, 2024	30.67	31.05	30.67	31.00	30.80	1.57%	12,794
Sep 23, 2024	30.33	30.52	30.33	30.52	30.33	0.45%	7,340
Sep 20, 2024	30.45	30.47	30.33	30.39	30.19	-0.87%	1,429
Sep 19, 2024	30.57	30.73	30.49	30.65	30.46	1.23%	2,166
Sep 18, 2024	30.25	30.38	30.15	30.28	30.09	-0.04%	13,213
Sep 17, 2024	30.47	30.47	30.29	30.29	30.10	-0.51%	1,190
Sep 16, 2024	30.33	30.45	30.33	30.45	30.25	0.86%	3,174
Sep 13, 2024	30.22	30.22	30.19	30.19	30.00	0.31%	335
Sep 12, 2024	30.13	30.13	30.04	30.10	29.90	0.87%	7,772
Sep 11, 2024	30.75	30.75	29.59	29.84	29.65	0.60%	18,358
Sep 10, 2024	29.62	29.70	29.54	29.66	29.47	-0.32%	29,816
Sep 9, 2024	29.66	29.84	29.66	29.75	29.56	0.40%	2,766
Sep 6, 2024	29.63	29.72	29.63	29.64	29.45	-0.93%	1,526
Sep 5, 2024	29.86	30.02	29.86	29.91	29.72	-0.71%	37,083
Sep 4, 2024	30.16	30.21	30.13	30.13	29.94	1.50%	5,106
Sep 3, 2024	30.35	30.35	28.52	29.69	29.50	-3.24%	1,528
Aug 30, 2024	30.65	30.68	30.58	30.68	30.48	0.15%	1,053
Aug 29, 2024	30.37	30.73	30.37	30.63	30.44	0.89%	4,039
Aug 28, 2024	30.53	30.53	30.28	30.37	30.17	-0.67%	4,190
Aug 27, 2024	30.55	30.58	30.44	30.57	30.38	0.11%	2,798
Aug 26, 2024	30.60	30.60	30.54	30.54	30.34	-0.57%	525
Aug 23, 2024	30.54	30.71	30.54	30.71	30.52	1.32%	974
Aug 22, 2024	30.57	30.57	30.31	30.31	30.12	-0.49%	2,920
Aug 21, 2024	30.35	30.46	30.29	30.46	30.27	0.75%	2,947
Aug 20, 2024	30.19	30.28	30.16	30.23	30.04	-0.33%	2,052
Aug 19, 2024	30.28	30.39	30.28	30.33	30.14	0.79%	1,592
Aug 16, 2024	30.00	30.09	30.00	30.09	29.90	0.65%	6,925
Aug 15, 2024	29.90	29.98	29.85	29.90	29.71	0.90%	4,969
Aug 14, 2024	29.60	29.66	29.55	29.63	29.44	-0.04%	4,634
Aug 13, 2024	29.34	29.65	29.34	29.65	29.46	1.41%	6,370
Aug 12, 2024	29.21	29.30	29.21	29.23	29.05	0.12%	5,293
Aug 9, 2024	28.93	29.23	28.93	29.20	29.01	1.03%	11,272
Aug 8, 2024	28.82	28.92	28.72	28.90	28.72	1.30%	14,768
Aug 7, 2024	28.78	28.78	28.50	28.53	28.35	-0.49%	22,792
Aug 6, 2024	28.57	28.81	28.57	28.67	28.49	0.74%	5,799
Aug 5, 2024	28.15	28.60	28.15	28.46	28.28	-2.16%	47,925
Aug 2, 2024	29.10	29.11	29.05	29.09	28.91	-1.17%	2,829
Aug 1, 2024	29.43	29.48	29.34	29.43	29.25	-1.50%	3,880
Jul 31, 2024	29.80	29.96	29.80	29.88	29.69	1.11%	1,483
Jul 30, 2024	29.60	29.60	29.56	29.56	29.37	0.02%	779
Jul 29, 2024	29.54	29.56	29.54	29.55	29.36	-0.47%	1,796
Jul 26, 2024	29.54	29.69	29.54	29.69	29.50	1.01%	242
Jul 25, 2024	29.28	29.58	29.28	29.39	29.21	-0.45%	2,927
Jul 24, 2024	29.69	29.73	29.53	29.53	29.34	-0.81%	1,478
Jul 23, 2024	29.79	29.84	29.77	29.77	29.58	-0.73%	7,722
Jul 22, 2024	29.91	30.05	29.91	29.99	29.79	0.47%	5,784
Jul 19, 2024	29.83	29.89	29.83	29.84	29.66	0.05%	1,539
Jul 18, 2024	29.93	29.96	29.83	29.83	29.64	-0.79%	1,916
Jul 17, 2024	30.09	30.11	30.07	30.07	29.88	-0.90%	2,808
Jul 16, 2024	30.24	30.34	30.24	30.34	30.15	0.51%	1,306
Jul 15, 2024	30.25	30.28	30.18	30.19	29.99	-0.75%	2,637
Jul 12, 2024	30.50	30.50	30.41	30.41	30.22	1.04%	1,112
Jul 11, 2024	30.15	30.27	30.07	30.10	29.91	0.50%	8,377
Jul 10, 2024	29.82	29.96	29.82	29.95	29.76	0.75%	1,851
Jul 9, 2024	29.76	29.76	29.69	29.73	29.54	-0.16%	2,572
Jul 8, 2024	29.80	29.88	29.71	29.78	29.59	-0.19%	3,341
Jul 5, 2024	29.75	29.88	29.72	29.83	29.64	0.22%	9,571
Jul 3, 2024	29.76	29.77	29.69	29.77	29.58	0.95%	1,609
Jul 2, 2024	29.50	29.51	29.46	29.49	29.30	-	8,952