TTT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	70.09	70.09	69.18	69.46	69.46	1.15%	4,623
Jun 4, 2026	68.41	68.76	68.41	68.67	68.67	-0.49%	3,424
Jun 3, 2026	69.21	69.65	68.99	69.01	69.01	1.04%	4,359
Jun 2, 2026	67.98	68.36	67.80	68.30	68.30	-0.75%	6,210
Jun 1, 2026	70.00	70.18	68.76	68.81	68.81	-0.56%	4,256
May 29, 2026	68.81	69.20	68.52	69.20	69.20	0.50%	4,168
May 28, 2026	69.71	69.71	68.67	68.85	68.85	-1.45%	7,127
May 27, 2026	69.66	69.91	69.57	69.86	69.86	-0.90%	3,774
May 26, 2026	69.62	70.60	69.62	70.49	70.49	-1.21%	12,019
May 22, 2026	71.46	72.42	71.36	71.36	71.36	-1.79%	7,843
May 21, 2026	73.95	74.53	72.55	72.66	72.66	-0.71%	29,678
May 20, 2026	75.38	75.39	73.02	73.18	73.18	-3.28%	6,395
May 19, 2026	75.65	76.00	75.17	75.67	75.67	1.92%	9,213
May 18, 2026	73.80	74.65	73.25	74.24	74.24	0.50%	8,509
May 15, 2026	73.19	74.00	73.19	73.87	73.87	5.16%	12,334
May 14, 2026	69.64	70.63	69.64	70.25	70.25	-0.94%	7,769
May 13, 2026	70.65	71.12	70.42	70.92	70.92	0.76%	5,024
May 12, 2026	70.19	70.46	70.10	70.39	70.39	1.97%	7,613
May 11, 2026	68.05	69.02	68.05	69.02	69.02	1.85%	1,661
May 8, 2026	67.84	67.90	67.62	67.77	67.77	-1.43%	4,345
May 7, 2026	67.52	68.76	67.52	68.76	68.76	1.71%	2,098
May 6, 2026	67.71	67.99	67.44	67.60	67.60	-2.39%	6,288
May 5, 2026	69.88	69.91	69.25	69.25	69.25	-1.42%	3,896
May 4, 2026	69.67	70.75	69.67	70.25	70.25	1.99%	10,481
May 1, 2026	69.14	69.14	67.94	68.88	68.88	-1.17%	4,259
Apr 30, 2026	69.00	69.69	69.00	69.69	69.69	0.52%	809
Apr 29, 2026	69.01	69.33	68.98	69.33	69.33	2.32%	2,381
Apr 28, 2026	68.43	68.43	67.76	67.76	67.75	-0.03%	7,331
Apr 27, 2026	67.03	67.77	67.03	67.77	67.77	1.32%	3,904
Apr 24, 2026	67.79	67.79	66.82	66.89	66.89	-0.13%	1,546
Apr 23, 2026	66.40	67.00	66.21	66.98	66.98	0.48%	992
Apr 22, 2026	65.99	66.71	65.82	66.66	66.66	-0.44%	2,516
Apr 21, 2026	65.92	66.95	65.92	66.95	66.95	1.54%	1,954
Apr 20, 2026	65.88	66.52	65.85	65.94	65.94	-0.01%	2,066
Apr 17, 2026	66.03	66.19	65.61	65.94	65.94	-2.31%	1,499
Apr 16, 2026	66.23	67.72	66.23	67.50	67.50	1.73%	1,594
Apr 15, 2026	65.80	66.47	65.80	66.35	66.35	1.31%	4,087
Apr 14, 2026	66.57	66.65	65.47	65.49	65.49	-1.40%	3,724
Apr 13, 2026	67.24	67.49	66.42	66.42	66.42	-1.04%	3,527
Apr 10, 2026	66.92	67.49	66.92	67.12	67.12	0.93%	2,496
Apr 9, 2026	66.60	67.06	66.05	66.50	66.50	0.75%	9,093
Apr 8, 2026	64.97	66.26	64.97	66.00	66.00	-1.10%	7,639
Apr 7, 2026	66.86	67.85	66.74	66.74	66.74	0.36%	3,703
Apr 6, 2026	67.05	67.05	66.22	66.50	66.50	0.21%	3,761
Apr 2, 2026	67.74	67.84	66.19	66.36	66.36	-1.42%	14,311
Apr 1, 2026	67.38	67.38	66.59	67.32	67.32	-0.01%	21,641
Mar 31, 2026	66.75	67.33	66.23	67.32	67.32	0.49%	5,739
Mar 30, 2026	67.29	67.69	66.72	66.99	66.99	-3.90%	8,772
Mar 27, 2026	70.00	70.00	69.04	69.71	69.71	1.88%	3,192
Mar 26, 2026	67.98	68.50	67.53	68.43	68.43	2.30%	3,199