TTEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	31.84	32.14	31.79	31.99	31.99	-1.04%	14,681
Feb 26, 2026	32.96	32.96	31.97	32.33	32.32	-1.84%	44,799
Feb 25, 2026	32.67	32.97	32.67	32.93	32.93	1.92%	10,924
Feb 24, 2026	32.03	32.37	31.89	32.31	32.31	1.63%	14,878
Feb 23, 2026	32.29	32.29	31.67	31.79	31.79	-1.63%	69,919
Feb 20, 2026	31.96	32.57	30.75	32.32	32.32	0.75%	116,402
Feb 19, 2026	31.97	32.08	31.83	32.08	32.08	-0.16%	23,944
Feb 18, 2026	31.89	32.38	31.78	32.13	32.13	1.18%	512,731
Feb 17, 2026	31.43	31.96	31.21	31.76	31.76	0.09%	63,429
Feb 13, 2026	31.50	32.00	31.42	31.73	31.73	-0.22%	422,709
Feb 12, 2026	32.84	32.84	31.76	31.80	31.80	-2.94%	24,380
Feb 11, 2026	32.50	33.05	32.49	32.76	32.76	0.08%	16,746
Feb 10, 2026	32.99	32.99	32.68	32.74	32.73	-0.07%	19,750
Feb 9, 2026	32.13	32.92	32.01	32.76	32.76	2.07%	43,077
Feb 6, 2026	31.38	32.12	31.38	32.09	32.09	3.81%	17,307
Feb 5, 2026	31.08	31.44	30.73	30.92	30.92	-1.18%	65,584
Feb 4, 2026	32.17	32.17	30.90	31.29	31.29	-3.49%	50,484
Feb 3, 2026	33.38	33.38	32.02	32.42	32.42	-2.36%	18,507
Feb 2, 2026	32.93	33.45	32.93	33.20	33.20	0.47%	24,930
Jan 30, 2026	33.59	33.70	32.91	33.05	33.05	-1.99%	29,943
Jan 29, 2026	34.05	34.05	32.84	33.72	33.71	-1.09%	28,264
Jan 28, 2026	34.26	34.26	33.92	34.09	34.09	0.80%	20,582
Jan 27, 2026	33.76	33.91	33.66	33.81	33.81	1.34%	54,039
Jan 26, 2026	33.20	33.54	33.20	33.37	33.37	0.23%	21,628
Jan 23, 2026	33.27	33.44	33.13	33.29	33.29	-0.25%	19,594
Jan 22, 2026	33.55	33.55	33.27	33.37	33.37	0.91%	35,025
Jan 21, 2026	32.86	33.24	32.66	33.07	33.07	1.50%	54,143
Jan 20, 2026	32.72	33.05	32.57	32.58	32.58	-2.36%	179,604
Jan 16, 2026	33.66	33.68	33.27	33.37	33.37	-0.13%	51,215
Jan 15, 2026	33.84	33.84	33.37	33.41	33.41	0.71%	84,731
Jan 14, 2026	33.56	33.56	32.96	33.18	33.18	-1.38%	110,724
Jan 13, 2026	33.69	33.85	33.48	33.64	33.64	0.09%	101,000
Jan 12, 2026	33.20	33.72	33.20	33.61	33.61	0.66%	26,792
Jan 9, 2026	33.10	33.43	32.94	33.39	33.39	1.49%	22,633
Jan 8, 2026	33.40	33.40	32.76	32.90	32.90	-1.44%	41,020
Jan 7, 2026	33.31	33.56	33.29	33.38	33.38	-0.03%	21,693
Jan 6, 2026	33.37	33.39	33.22	33.39	33.39	0.65%	14,792
Jan 5, 2026	33.39	33.39	33.13	33.17	33.17	0.91%	19,907
Jan 2, 2026	33.07	33.32	32.72	32.88	32.88	1.09%	56,918
Dec 31, 2025	32.84	32.84	32.52	32.52	32.52	-0.67%	19,508
Dec 30, 2025	32.73	32.89	32.71	32.74	32.74	-0.05%	14,718
Dec 29, 2025	32.68	32.80	32.61	32.76	32.76	-0.51%	20,407
Dec 26, 2025	32.93	33.00	32.80	32.93	32.93	0.38%	20,244
Dec 24, 2025	32.87	32.87	32.69	32.80	32.80	0.09%	23,267
Dec 23, 2025	32.54	32.78	32.43	32.77	32.77	0.56%	21,700
Dec 22, 2025	32.74	32.74	32.48	32.59	32.59	0.74%	12,677
Dec 19, 2025	31.99	32.38	31.99	32.35	32.35	2.07%	13,686
Dec 18, 2025	31.75	31.88	31.64	31.69	31.69	1.75%	15,113
Dec 17, 2025	32.09	32.09	31.12	31.15	31.15	-2.76%	49,982
Dec 16, 2025	31.76	32.07	31.69	32.03	32.03	0.31%	15,803