TTT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	74.21	74.21	72.99	73.73	73.73	-0.34%	2,793
Jul 23, 2026	74.79	74.89	73.68	73.98	73.98	1.04%	5,344
Jul 22, 2026	72.84	73.27	72.77	73.22	73.22	0.29%	1,193
Jul 21, 2026	72.44	73.05	72.27	73.01	73.01	1.42%	4,406
Jul 20, 2026	71.21	72.54	71.21	71.98	71.98	2.18%	2,404
Jul 17, 2026	69.87	70.45	69.87	70.45	70.45	-1.13%	3,177
Jul 16, 2026	72.01	72.01	71.25	71.25	71.25	0.27%	501
Jul 15, 2026	71.28	71.39	71.00	71.06	71.05	-0.48%	2,994
Jul 14, 2026	71.58	71.58	70.91	71.40	71.40	-0.42%	1,211
Jul 13, 2026	71.38	72.08	71.31	71.70	71.70	1.71%	2,884
Jul 10, 2026	70.41	70.73	70.33	70.49	70.49	0.25%	3,089
Jul 9, 2026	69.99	70.32	69.99	70.32	70.32	-0.66%	679
Jul 8, 2026	70.72	71.25	70.72	70.78	70.78	0.99%	2,867
Jul 7, 2026	69.23	70.09	69.23	70.09	70.09	2.90%	4,195
Jul 6, 2026	68.24	68.57	68.04	68.12	68.12	0.77%	11,960
Jul 2, 2026	68.00	68.10	67.60	67.60	67.60	-0.06%	1,767
Jul 1, 2026	67.89	67.89	67.23	67.64	67.64	2.36%	2,953
Jun 30, 2026	65.28	66.16	65.23	66.08	66.08	3.41%	6,822
Jun 29, 2026	64.26	64.26	63.90	63.90	63.90	-0.54%	1,142
Jun 26, 2026	65.00	65.00	64.22	64.25	64.25	0.08%	5,153
Jun 25, 2026	64.12	64.49	64.11	64.20	64.20	0.36%	3,493
Jun 24, 2026	64.01	64.40	63.92	63.97	63.97	-3.96%	3,569
Jun 23, 2026	67.24	67.24	67.01	67.01	66.61	-0.36%	807
Jun 22, 2026	67.21	67.54	67.21	67.25	66.85	1.82%	9,401
Jun 18, 2026	64.85	66.24	64.85	66.05	65.65	-1.23%	11,042
Jun 17, 2026	66.79	67.45	66.63	66.87	66.47	-0.14%	4,877
Jun 16, 2026	67.65	67.79	66.77	66.97	66.57	-1.87%	4,177
Jun 15, 2026	67.70	68.28	67.28	68.25	67.84	0.01%	1,218
Jun 12, 2026	68.21	68.75	68.16	68.24	67.83	0.91%	3,018
Jun 11, 2026	69.44	69.44	67.53	67.62	67.22	-3.71%	4,057
Jun 10, 2026	69.57	70.50	69.49	70.23	69.81	0.94%	3,648
Jun 9, 2026	69.99	70.44	69.54	69.57	69.16	-1.59%	5,150
Jun 8, 2026	69.39	70.75	69.39	70.70	70.28	1.79%	7,213
Jun 5, 2026	70.09	70.09	69.18	69.46	69.05	1.15%	4,623
Jun 4, 2026	68.41	68.76	68.41	68.67	68.26	-0.49%	3,424
Jun 3, 2026	69.21	69.65	68.99	69.01	68.60	1.04%	4,359
Jun 2, 2026	67.98	68.36	67.80	68.30	67.89	-0.75%	6,210
Jun 1, 2026	70.00	70.18	68.76	68.81	68.40	-0.56%	4,256
May 29, 2026	68.81	69.20	68.52	69.20	68.78	0.50%	4,168
May 28, 2026	69.71	69.71	68.67	68.85	68.44	-1.45%	7,127
May 27, 2026	69.66	69.91	69.57	69.86	69.44	-0.90%	3,774
May 26, 2026	69.62	70.60	69.62	70.49	70.07	-1.21%	12,019
May 22, 2026	71.46	72.42	71.36	71.36	70.93	-1.79%	7,843
May 21, 2026	73.95	74.53	72.55	72.66	72.23	-0.71%	29,678
May 20, 2026	75.38	75.39	73.02	73.18	72.75	-3.28%	7,558
May 19, 2026	75.65	76.00	75.17	75.67	75.21	1.92%	9,213
May 18, 2026	73.80	74.65	73.25	74.24	73.80	0.50%	8,510
May 15, 2026	73.19	74.00	73.19	73.87	73.43	5.16%	12,334
May 14, 2026	69.64	70.63	69.64	70.25	69.83	-0.94%	7,769
May 13, 2026	70.65	71.12	70.42	70.92	70.50	0.76%	5,024