BKK:TTT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	42.75	42.75	42.75	42.75	42.75	0.59%	602
Jul 16, 2026	42.00	42.50	41.75	42.50	42.50	2.41%	5,600
Jul 15, 2026	42.00	42.00	41.50	41.50	41.50	1.22%	600
Jul 14, 2026	41.00	41.00	41.00	41.00	41.00	-2.38%	1,900
Jul 13, 2026	40.50	42.00	40.50	42.00	42.00	5.00%	3,900
Jul 10, 2026	40.00	40.25	40.00	40.00	40.00	-	5,310
Jul 9, 2026	40.00	40.00	40.00	40.00	40.00	-	3,001
Jul 7, 2026	40.25	40.25	39.50	40.00	40.00	-0.62%	6,100
Jul 6, 2026	40.00	40.25	40.00	40.25	40.25	0.63%	10,300
Jul 3, 2026	39.75	40.00	39.75	40.00	40.00	-	1,624
Jul 2, 2026	39.50	40.25	39.25	40.00	40.00	-	23,803
Jul 1, 2026	40.00	40.00	40.00	40.00	40.00	-	422
Jun 30, 2026	40.00	40.00	40.00	40.00	40.00	-1.23%	744
Jun 29, 2026	40.25	40.50	39.50	40.50	40.50	0.62%	15,847
Jun 26, 2026	40.50	40.50	39.00	40.25	40.25	-0.62%	14,095
Jun 25, 2026	41.75	41.75	40.50	40.50	40.50	-2.99%	11,731
Jun 24, 2026	42.75	42.75	41.75	41.75	41.75	-4.13%	12,867
Jun 23, 2026	45.25	45.75	45.00	45.25	43.55	0.56%	27,386
Jun 22, 2026	45.25	45.25	44.75	45.00	43.31	-0.55%	15,010
Jun 19, 2026	45.00	45.25	45.00	45.25	43.55	0.56%	5,814
Jun 18, 2026	45.50	45.50	45.00	45.00	43.31	-	4,516
Jun 17, 2026	44.50	45.25	44.50	45.00	43.31	1.12%	13,595
Jun 16, 2026	44.25	44.75	44.25	44.50	42.83	0.56%	13,618
Jun 15, 2026	44.00	44.25	43.75	44.25	42.59	-	11,181
Jun 12, 2026	43.50	44.50	43.50	44.25	42.59	2.31%	24,843
Jun 11, 2026	38.50	43.25	38.50	43.25	41.63	13.07%	12,814
Jun 10, 2026	39.25	39.25	38.25	38.25	36.81	-1.29%	211
Jun 8, 2026	39.25	39.25	37.00	38.75	37.29	-	16,054
Jun 5, 2026	40.00	40.00	38.75	38.75	37.29	-3.13%	45,787
Jun 4, 2026	40.00	40.00	39.50	40.00	38.50	-	9,694
May 29, 2026	40.00	40.00	39.50	40.00	38.50	1.27%	1,401
May 28, 2026	40.00	40.25	39.50	39.50	38.02	-0.63%	9,000
May 27, 2026	41.50	41.50	39.75	39.75	38.26	-3.64%	31,605
May 25, 2026	41.50	41.75	41.25	41.25	39.70	-1.79%	3,400
May 22, 2026	42.00	42.00	42.00	42.00	40.42	1.82%	100
May 21, 2026	41.50	42.00	41.25	41.25	39.70	-1.20%	3,901
May 20, 2026	41.75	41.75	41.75	41.75	40.18	0.60%	1,209
May 19, 2026	41.75	42.00	41.50	41.50	39.94	-1.19%	3,610
May 18, 2026	42.00	42.00	41.50	42.00	40.42	-	2,623
May 15, 2026	42.75	43.00	41.00	42.00	40.42	0.60%	4,120
May 14, 2026	41.75	41.75	41.75	41.75	40.18	-	168
May 13, 2026	43.00	43.00	41.75	41.75	40.18	-2.91%	1,100
May 8, 2026	43.00	43.00	43.00	43.00	41.38	0.58%	200
May 7, 2026	42.75	42.75	42.75	42.75	41.14	1.18%	102
May 6, 2026	42.25	42.25	42.25	42.25	40.66	-0.59%	308
Apr 30, 2026	42.50	42.50	41.75	42.50	40.90	-0.58%	500
Apr 29, 2026	43.25	43.25	41.50	42.75	41.14	-0.58%	5,300
Apr 27, 2026	43.00	43.00	43.00	43.00	41.38	0.58%	100
Apr 23, 2026	42.25	42.75	42.25	42.75	41.14	-0.58%	200
Apr 21, 2026	43.00	43.00	43.00	43.00	41.38	2.38%	100