TTEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	41.30	41.65	40.89	41.19	41.19	0.94%	79,032
Sep 15, 2026	41.06	41.12	40.75	40.80	40.80	-0.38%	48,338
Sep 14, 2026	40.86	41.24	40.54	40.96	40.96	-2.78%	119,031
Sep 11, 2026	42.27	42.30	42.06	42.13	42.13	1.16%	49,369
Sep 10, 2026	41.73	41.97	41.64	41.65	41.64	-1.87%	51,479
Sep 9, 2026	42.35	42.58	42.29	42.44	42.44	-0.04%	56,019
Sep 8, 2026	42.52	42.72	42.24	42.46	42.46	0.99%	75,184
Sep 4, 2026	41.70	42.09	41.70	42.04	42.04	1.45%	142,824
Sep 3, 2026	41.04	41.55	40.75	41.44	41.44	1.18%	163,843
Sep 2, 2026	40.70	40.98	40.55	40.96	40.96	0.43%	88,838
Sep 1, 2026	40.96	41.13	40.57	40.78	40.78	-1.87%	124,016
Aug 31, 2026	41.40	41.58	41.25	41.56	41.56	0.16%	75,467
Aug 28, 2026	42.11	42.23	41.42	41.49	41.49	-1.60%	62,091
Aug 27, 2026	41.76	42.18	41.76	42.17	42.17	2.42%	94,727
Aug 26, 2026	41.07	41.22	40.90	41.17	41.17	0.20%	53,873
Aug 25, 2026	40.99	41.19	40.78	41.09	41.09	1.35%	71,698
Aug 24, 2026	41.01	41.01	40.26	40.54	40.54	-1.89%	100,406
Aug 21, 2026	41.44	41.44	40.97	41.32	41.32	0.43%	57,831
Aug 20, 2026	41.04	41.21	40.88	41.14	41.14	-0.01%	127,499
Aug 19, 2026	41.72	41.72	40.79	41.15	41.15	-1.33%	62,180
Aug 18, 2026	42.17	42.17	41.52	41.70	41.70	-3.53%	152,162
Aug 17, 2026	43.33	43.58	43.11	43.22	43.22	0.56%	62,581
Aug 14, 2026	43.47	43.47	42.78	42.98	42.98	-0.52%	61,067
Aug 13, 2026	42.69	43.45	42.61	43.21	43.21	1.41%	192,769
Aug 12, 2026	42.55	42.95	42.33	42.61	42.61	2.20%	140,754
Aug 11, 2026	42.10	42.10	41.51	41.69	41.69	0.09%	38,514
Aug 10, 2026	41.84	42.05	41.59	41.65	41.65	-0.82%	94,614
Aug 7, 2026	42.00	42.07	41.40	42.00	42.00	1.76%	58,003
Aug 6, 2026	40.85	41.65	40.70	41.27	41.27	-0.94%	100,462
Aug 5, 2026	42.13	42.29	41.60	41.66	41.66	-1.30%	82,172
Aug 4, 2026	41.04	42.36	41.04	42.21	42.21	4.60%	227,651
Aug 3, 2026	39.12	40.50	38.96	40.36	40.36	2.45%	156,934
Jul 31, 2026	39.96	40.16	38.91	39.39	39.39	1.05%	144,252
Jul 30, 2026	38.15	39.02	37.95	38.98	38.98	5.41%	57,335
Jul 29, 2026	37.97	38.25	36.84	36.98	36.98	-3.14%	61,429
Jul 28, 2026	38.20	38.41	37.29	38.18	38.18	-2.34%	73,127
Jul 27, 2026	39.94	40.02	38.49	39.10	39.09	-0.72%	45,310
Jul 24, 2026	40.27	40.27	39.31	39.38	39.38	-2.69%	422,635
Jul 23, 2026	40.71	40.93	40.09	40.47	40.47	-1.89%	95,736
Jul 22, 2026	40.87	41.50	40.78	41.25	41.25	-0.43%	268,791
Jul 21, 2026	40.99	41.47	40.78	41.42	41.42	3.49%	73,212
Jul 20, 2026	40.48	40.65	40.02	40.03	40.03	0.55%	212,017
Jul 17, 2026	39.26	40.31	38.58	39.81	39.81	-1.53%	240,558
Jul 16, 2026	41.14	41.14	40.23	40.43	40.43	-3.32%	93,273
Jul 15, 2026	42.58	42.58	41.06	41.82	41.82	-0.64%	56,754
Jul 14, 2026	42.22	42.31	41.62	42.08	42.08	2.02%	47,874
Jul 13, 2026	42.00	42.00	41.11	41.25	41.25	-3.65%	99,561
Jul 10, 2026	42.75	42.91	42.27	42.81	42.81	-0.20%	58,016
Jul 9, 2026	42.66	43.09	42.48	42.90	42.90	2.14%	75,356
Jul 8, 2026	41.19	42.00	40.94	42.00	42.00	0.91%	84,762