BCBA:TTED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	30.66	30.66	30.66	30.66	30.66	-4.13%	10
Sep 17, 2026	31.98	31.98	31.98	31.98	31.98	1.20%	20
Sep 16, 2026	32.21	32.21	31.60	31.60	31.60	-1.77%	35
Sep 15, 2026	32.17	32.17	32.17	32.17	32.17	1.16%	1
Sep 14, 2026	31.80	31.80	31.80	31.80	31.80	0.92%	83
Sep 9, 2026	31.46	31.51	31.46	31.51	31.51	-0.32%	174
Sep 8, 2026	31.61	31.61	31.61	31.61	31.61	4.01%	2
Sep 4, 2026	30.39	30.39	30.39	30.39	30.39	-3.00%	1
Sep 3, 2026	31.33	31.33	31.33	31.33	31.33	-0.79%	5
Sep 2, 2026	31.58	31.58	31.58	31.58	31.58	1.45%	84
Sep 1, 2026	31.00	31.13	31.00	31.13	31.13	1.14%	19
Aug 31, 2026	30.09	30.78	30.09	30.78	30.78	3.53%	180
Aug 28, 2026	30.30	30.30	29.73	29.73	29.73	-0.73%	51
Aug 27, 2026	29.95	29.95	29.95	29.95	29.95	-2.54%	1
Aug 25, 2026	30.73	30.73	30.73	30.73	30.73	0.75%	8
Aug 24, 2026	30.50	30.50	30.50	30.50	30.50	-2.77%	71
Aug 20, 2026	31.37	31.37	31.37	31.37	31.37	0.06%	3
Aug 19, 2026	31.35	31.35	31.35	31.35	31.35	0.13%	7
Aug 18, 2026	30.70	32.00	30.70	31.31	31.31	4.19%	113
Aug 14, 2026	30.05	30.05	30.05	30.05	30.05	0.03%	2
Aug 5, 2026	30.04	30.04	29.24	30.04	30.04	-0.07%	14
Aug 3, 2026	30.55	30.55	30.06	30.06	30.06	-0.53%	21
Jul 31, 2026	30.22	30.22	30.22	30.22	30.22	0.73%	1
Jul 29, 2026	30.33	30.33	30.00	30.00	30.00	3.31%	61
Jul 28, 2026	29.04	29.04	29.04	29.04	29.04	-2.12%	13
Jul 27, 2026	29.67	29.67	29.67	29.67	29.67	2.99%	8
Jul 21, 2026	28.81	28.81	28.81	28.81	28.81	2.53%	13
Jul 20, 2026	28.10	28.10	28.10	28.10	28.10	1.41%	13
Jul 15, 2026	27.71	27.71	27.71	27.71	27.71	4.96%	1
Jul 6, 2026	25.86	26.40	25.86	26.40	26.40	-0.75%	20
Jul 3, 2026	25.53	26.60	25.53	26.60	26.60	2.27%	20
Jul 1, 2026	26.01	26.01	26.01	26.01	26.01	-1.85%	1
Jun 30, 2026	27.01	27.01	26.50	26.50	26.50	-1.78%	18
Jun 29, 2026	27.20	27.20	27.20	27.20	26.98	1.91%	2
Jun 26, 2026	26.50	26.69	26.50	26.69	26.48	-0.56%	9
Jun 24, 2026	26.67	26.93	26.67	26.84	26.62	-3.42%	197
Jun 23, 2026	27.82	27.82	27.79	27.79	27.57	-0.68%	6
Jun 22, 2026	27.81	27.98	27.81	27.98	27.75	3.63%	6
Jun 19, 2026	27.00	27.00	27.00	27.00	26.78	-2.53%	17
Jun 18, 2026	28.21	28.21	27.70	27.70	27.48	-5.14%	42
Jun 17, 2026	29.20	29.20	29.20	29.20	28.96	-7.36%	50
Jun 11, 2026	31.52	31.52	31.52	31.52	31.27	3.34%	47
Jun 5, 2026	31.32	31.32	30.50	30.50	30.25	1.67%	95
May 29, 2026	31.17	31.17	30.00	30.00	29.76	-4.55%	18
May 19, 2026	31.43	31.43	31.43	31.43	31.18	-3.65%	32
May 18, 2026	31.71	32.62	31.71	32.62	32.36	1.68%	101
May 13, 2026	32.08	32.08	32.08	32.08	31.82	3.99%	50
May 11, 2026	30.85	30.85	30.85	30.85	30.60	0.10%	3
May 6, 2026	31.60	31.60	30.82	30.82	30.57	-2.28%	8
May 5, 2026	31.54	31.54	31.54	31.54	31.29	0.83%	20