TTEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	35.90	35.90	35.68	35.68	-	-0.47%	2,713
Apr 17, 2026	35.81	36.00	35.66	35.85	35.85	1.67%	57,611
Apr 16, 2026	35.06	35.43	34.71	35.26	35.26	0.92%	26,276
Apr 15, 2026	34.55	34.98	34.44	34.94	34.94	2.01%	106,888
Apr 14, 2026	34.11	34.41	33.99	34.25	34.25	1.94%	306,113
Apr 13, 2026	32.89	33.64	32.88	33.60	33.60	1.90%	42,932
Apr 10, 2026	33.01	33.20	32.92	32.97	32.97	0.85%	21,816
Apr 9, 2026	32.66	32.74	32.31	32.69	32.69	0.33%	19,550
Apr 8, 2026	33.04	33.04	32.42	32.58	32.58	4.53%	71,506
Apr 7, 2026	30.96	31.42	30.52	31.17	31.17	0.73%	73,858
Apr 6, 2026	30.99	31.14	30.82	30.95	30.94	0.27%	24,942
Apr 2, 2026	29.85	30.87	29.85	30.86	30.86	0.36%	388,062
Apr 1, 2026	30.70	31.07	30.63	30.75	30.75	1.63%	112,958
Mar 31, 2026	29.31	30.27	29.31	30.26	30.26	4.73%	99,701
Mar 30, 2026	29.68	29.68	28.69	28.89	28.89	-1.72%	46,834
Mar 27, 2026	29.95	29.95	29.33	29.40	29.40	-2.28%	153,228
Mar 26, 2026	30.87	30.89	30.08	30.08	30.08	-4.01%	78,123
Mar 25, 2026	31.43	31.63	31.26	31.34	31.34	1.17%	51,086
Mar 24, 2026	31.09	31.17	30.79	30.98	30.98	-1.26%	70,868
Mar 23, 2026	31.28	31.76	31.20	31.37	31.37	2.31%	18,189
Mar 20, 2026	31.50	31.50	30.50	30.66	30.66	-2.72%	20,847
Mar 19, 2026	30.95	31.56	30.83	31.52	31.52	0.05%	8,783
Mar 18, 2026	31.76	31.89	31.44	31.50	31.50	-0.89%	16,130
Mar 17, 2026	31.77	31.88	31.66	31.79	31.78	0.37%	19,309
Mar 16, 2026	31.73	31.95	31.63	31.67	31.67	1.82%	21,998
Mar 13, 2026	31.65	31.80	31.05	31.10	31.10	-0.79%	13,835
Mar 12, 2026	31.89	31.91	31.33	31.35	31.35	-2.58%	28,867
Mar 11, 2026	32.23	32.47	32.02	32.18	32.18	0.47%	23,755
Mar 10, 2026	32.17	32.43	32.00	32.03	32.03	0.29%	25,840
Mar 9, 2026	30.78	31.95	30.76	31.94	31.94	2.39%	100,384
Mar 6, 2026	31.33	31.76	31.10	31.19	31.19	-2.48%	43,864
Mar 5, 2026	31.86	32.26	31.48	31.99	31.99	-0.04%	39,544
Mar 4, 2026	31.68	32.12	31.46	32.00	32.00	2.14%	61,127
Mar 3, 2026	31.05	31.55	30.68	31.33	31.33	-2.51%	38,913
Mar 2, 2026	31.40	32.22	31.37	32.14	32.13	0.45%	22,195
Feb 27, 2026	31.84	32.14	31.79	31.99	31.99	-1.03%	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