TTEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	28.46	28.75	28.46	28.72	28.72	1.04%	5,155
Jun 25, 2025	28.52	28.52	28.38	28.42	28.42	0.35%	9,768
Jun 24, 2025	28.02	28.36	28.02	28.33	28.33	2.74%	14,053
Jun 23, 2025	27.28	27.61	27.28	27.57	27.57	0.92%	9,465
Jun 20, 2025	27.55	27.55	27.28	27.32	27.32	-0.69%	13,409
Jun 18, 2025	27.62	27.68	27.50	27.51	27.51	-0.21%	12,391
Jun 17, 2025	27.77	27.77	27.53	27.57	27.57	-0.68%	12,252
Jun 16, 2025	27.45	27.84	27.45	27.76	27.76	1.96%	3,887
Jun 13, 2025	27.43	27.53	27.16	27.22	27.22	-1.73%	8,029
Jun 12, 2025	27.63	27.77	27.63	27.70	27.70	0.16%	5,205
Jun 11, 2025	27.86	27.93	27.60	27.66	27.66	-0.25%	5,723
Jun 10, 2025	27.68	27.75	27.58	27.73	27.73	0.28%	4,365
Jun 9, 2025	27.54	27.74	27.54	27.65	27.65	0.69%	7,634
Jun 6, 2025	27.51	27.56	27.45	27.46	27.46	0.85%	8,896
Jun 5, 2025	27.42	27.61	27.13	27.23	27.23	-0.42%	11,815
Jun 4, 2025	27.22	27.38	27.21	27.34	27.34	1.09%	10,015
Jun 3, 2025	26.95	27.05	26.94	27.05	27.05	1.03%	4,021
Jun 2, 2025	26.43	26.81	26.43	26.77	26.77	0.92%	5,732
May 30, 2025	26.17	26.53	26.17	26.53	26.53	-0.46%	6,149
May 29, 2025	27.03	27.03	26.62	26.65	26.65	0.53%	12,944
May 28, 2025	26.77	26.78	26.51	26.51	26.51	-1.12%	3,123
May 27, 2025	26.71	26.84	26.71	26.81	26.81	2.46%	11,013
May 23, 2025	25.92	26.29	25.92	26.17	26.17	-1.15%	4,448
May 22, 2025	26.54	26.67	26.47	26.47	26.47	0.19%	5,171
May 21, 2025	26.71	26.90	26.35	26.42	26.42	-1.25%	14,309
May 20, 2025	26.69	26.77	26.59	26.75	26.75	-0.33%	21,047
May 19, 2025	26.75	26.85	26.73	26.84	26.84	0.03%	5,791
May 16, 2025	26.85	26.86	26.67	26.83	26.83	0.20%	11,290
May 15, 2025	26.84	27.05	26.72	26.78	26.78	-0.98%	74,544
May 14, 2025	27.00	27.46	26.97	27.05	27.05	0.58%	33,074
May 13, 2025	26.57	26.93	26.57	26.89	26.89	2.62%	7,172
May 12, 2025	26.23	26.23	25.90	26.20	26.20	4.80%	10,204
May 9, 2025	25.09	25.10	24.95	25.01	25.01	0.04%	2,225
May 8, 2025	25.20	25.20	25.00	25.00	25.00	1.05%	11,102
May 7, 2025	24.55	24.74	24.54	24.74	24.74	0.86%	3,625
May 6, 2025	24.44	24.58	24.44	24.52	24.52	-1.01%	2,272
May 5, 2025	24.73	24.78	24.73	24.78	24.78	-0.22%	2,197
May 2, 2025	24.40	24.92	24.40	24.83	24.83	1.28%	8,927
May 1, 2025	24.39	24.59	24.29	24.52	24.52	2.53%	7,908
Apr 30, 2025	23.45	23.91	23.45	23.91	23.91	-0.18%	8,845
Apr 29, 2025	23.80	23.96	23.80	23.96	23.96	0.51%	699
Apr 28, 2025	23.89	23.90	23.54	23.83	23.83	-0.14%	3,531
Apr 25, 2025	23.60	23.89	23.60	23.87	23.87	1.39%	13,273
Apr 24, 2025	23.27	23.54	23.27	23.54	23.54	3.52%	3,463
Apr 23, 2025	22.94	23.14	22.70	22.74	22.74	3.35%	34,951
Apr 22, 2025	21.84	22.14	21.84	22.00	22.00	2.57%	10,058
Apr 21, 2025	21.75	21.75	21.19	21.45	21.45	-2.18%	10,238
Apr 17, 2025	22.03	22.06	21.90	21.93	21.93	-0.35%	32,052
Apr 16, 2025	22.36	22.36	21.74	22.01	22.01	-3.43%	6,372
Apr 15, 2025	22.93	22.93	22.78	22.79	22.79	0.41%	3,538