TTEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	31.19	31.85	31.19	31.84	-	3.51%	11,901
Nov 21, 2025	30.85	31.18	30.19	30.76	30.76	0.08%	29,498
Nov 20, 2025	32.46	32.57	30.73	30.74	30.74	-3.07%	114,164
Nov 19, 2025	32.03	32.15	31.51	31.71	31.71	0.72%	109,663
Nov 18, 2025	31.70	31.77	31.20	31.48	31.48	-0.98%	14,690
Nov 17, 2025	32.14	32.37	31.75	31.80	31.80	-1.43%	11,879
Nov 14, 2025	31.65	32.57	31.50	32.26	32.26	-0.17%	17,575
Nov 13, 2025	32.75	32.87	32.20	32.31	32.31	-2.73%	24,247
Nov 12, 2025	33.53	33.53	33.14	33.22	33.22	-0.06%	17,700
Nov 11, 2025	33.47	33.47	33.13	33.24	33.24	-1.07%	26,743
Nov 10, 2025	33.46	33.61	33.31	33.60	33.60	2.65%	7,531
Nov 7, 2025	32.43	32.73	32.00	32.73	32.73	-0.57%	11,605
Nov 6, 2025	33.62	33.62	32.91	32.92	32.92	-2.12%	531,996
Nov 5, 2025	33.70	33.90	33.63	33.63	33.63	0.50%	34,350
Nov 4, 2025	33.60	34.00	33.46	33.46	33.46	-2.79%	21,102
Nov 3, 2025	34.72	34.72	34.42	34.42	34.42	0.21%	56,691
Oct 31, 2025	34.63	34.63	34.22	34.35	34.35	0.22%	7,161
Oct 30, 2025	34.65	34.71	34.27	34.27	34.27	-1.90%	12,582
Oct 29, 2025	34.99	35.02	34.66	34.94	34.94	1.00%	17,279
Oct 28, 2025	34.48	34.70	34.36	34.59	34.59	0.66%	36,350
Oct 27, 2025	34.17	34.37	34.07	34.37	34.37	2.06%	6,129
Oct 24, 2025	33.54	33.73	33.53	33.67	33.67	1.67%	13,576
Oct 23, 2025	32.70	33.14	32.70	33.12	33.12	1.47%	9,654
Oct 22, 2025	32.94	33.08	32.39	32.64	32.64	-1.22%	15,992
Oct 21, 2025	33.20	33.20	33.00	33.04	33.04	-0.44%	5,270
Oct 20, 2025	33.00	33.33	33.00	33.18	33.18	1.27%	13,460
Oct 17, 2025	32.37	32.77	32.37	32.77	32.77	0.32%	3,623
Oct 16, 2025	32.94	33.11	32.50	32.66	32.66	-0.39%	8,217
Oct 15, 2025	32.96	33.02	32.66	32.79	32.79	1.23%	13,659
Oct 14, 2025	32.07	32.77	32.05	32.39	32.39	-1.51%	10,676
Oct 13, 2025	32.81	32.91	32.58	32.89	32.89	2.86%	10,693
Oct 10, 2025	33.54	33.54	31.97	31.97	31.97	-4.48%	38,769
Oct 9, 2025	33.40	33.51	33.30	33.47	33.47	-0.37%	6,515
Oct 8, 2025	33.22	33.60	33.18	33.60	33.60	1.81%	7,882
Oct 7, 2025	33.31	33.43	32.89	33.00	33.00	-0.78%	7,653
Oct 6, 2025	33.41	33.47	33.26	33.26	33.26	1.38%	5,375
Oct 3, 2025	33.01	33.01	32.81	32.81	32.81	-0.24%	4,844
Oct 2, 2025	32.98	32.98	32.68	32.89	32.89	1.11%	82,632
Oct 1, 2025	32.27	32.55	32.25	32.53	32.53	0.72%	4,177
Sep 30, 2025	32.12	32.29	32.05	32.29	32.29	0.36%	89,469
Sep 29, 2025	32.30	32.30	32.16	32.18	32.18	1.03%	6,862
Sep 26, 2025	31.84	31.87	31.65	31.85	31.85	-0.03%	13,400
Sep 25, 2025	31.61	31.91	31.37	31.86	31.86	-0.64%	15,584
Sep 24, 2025	32.18	32.24	31.91	32.06	32.06	-0.35%	7,795
Sep 23, 2025	32.59	32.59	32.15	32.18	32.18	-0.96%	4,871
Sep 22, 2025	32.23	32.52	32.20	32.49	32.49	0.78%	11,926
Sep 19, 2025	32.07	32.24	32.00	32.24	32.24	0.52%	3,832
Sep 18, 2025	31.94	32.15	31.82	32.07	32.07	1.46%	5,793
Sep 17, 2025	31.76	31.76	31.45	31.61	31.61	-0.49%	18,036
Sep 16, 2025	31.88	31.88	31.66	31.77	31.77	0.29%	18,407