TTK Prestige Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	536.00	566.75	536.00	563.80	563.80	3.83%	13,739
Jun 19, 2026	533.20	550.00	531.20	543.00	543.00	0.78%	8,056
Jun 18, 2026	544.60	544.60	535.00	538.80	538.80	-0.70%	736
Jun 17, 2026	539.50	547.60	537.10	542.60	542.60	0.58%	4,094
Jun 16, 2026	531.20	548.00	531.20	539.45	539.45	1.55%	3,105
Jun 15, 2026	539.60	540.70	530.50	531.20	531.20	-0.96%	2,240
Jun 12, 2026	538.35	540.95	525.20	536.35	536.35	0.84%	5,478
Jun 11, 2026	540.15	541.00	528.55	531.90	531.90	-2.51%	4,556
Jun 10, 2026	542.90	553.10	536.90	545.60	545.60	0.21%	50,454
Jun 9, 2026	517.90	547.40	517.90	544.45	544.45	5.13%	6,426
Jun 8, 2026	531.40	537.15	516.00	517.90	517.90	-3.01%	3,387
Jun 5, 2026	534.95	548.90	531.40	533.95	533.95	-2.02%	2,224
Jun 4, 2026	543.90	552.05	536.10	544.95	544.95	0.19%	11,324
Jun 3, 2026	540.20	549.90	533.20	543.90	543.90	0.97%	3,448
Jun 2, 2026	541.95	549.90	526.65	538.70	538.70	-0.65%	4,384
Jun 1, 2026	541.65	551.00	531.95	542.20	542.20	0.70%	4,888
May 29, 2026	529.95	550.00	528.90	538.45	538.45	1.23%	8,925
May 27, 2026	513.95	550.00	513.95	531.90	531.90	3.70%	19,365
May 26, 2026	522.50	523.75	511.45	512.90	512.90	-2.21%	6,605
May 25, 2026	528.85	532.15	521.00	524.50	524.50	-2.58%	6,422
May 22, 2026	542.75	579.00	527.00	538.40	538.40	-0.81%	42,531
May 21, 2026	542.65	547.25	535.60	542.80	542.80	-0.04%	4,170
May 20, 2026	520.15	546.75	516.60	543.00	543.00	3.74%	11,612
May 19, 2026	515.00	530.40	512.75	523.40	523.40	1.51%	7,117
May 18, 2026	518.00	519.00	507.05	515.60	515.60	-2.39%	5,511
May 15, 2026	519.40	544.00	512.85	528.25	528.25	1.68%	14,406
May 14, 2026	536.80	536.80	514.00	519.50	519.50	-1.93%	23,279
May 13, 2026	531.05	552.60	522.15	529.75	529.75	-0.31%	173,114
May 12, 2026	524.20	597.00	516.80	531.40	531.40	2.34%	643,546
May 11, 2026	515.50	528.35	510.10	519.25	519.25	-0.02%	2,695
May 8, 2026	549.00	549.00	518.00	519.35	519.35	-2.68%	2,587
May 7, 2026	533.05	543.60	531.60	533.65	533.65	0.14%	3,175
May 6, 2026	530.00	539.80	529.50	532.90	532.90	-0.30%	4,627
May 5, 2026	530.70	536.40	526.80	534.50	534.50	-0.37%	2,559
May 4, 2026	501.50	549.00	501.50	536.50	536.50	6.31%	7,944
Apr 30, 2026	510.10	510.10	500.30	504.65	504.65	-2.21%	972
Apr 29, 2026	512.20	519.15	512.20	516.05	516.05	0.40%	2,669
Apr 28, 2026	522.10	529.70	508.15	514.00	514.00	-2.11%	2,077
Apr 27, 2026	510.15	529.45	510.15	525.10	525.10	0.87%	8,493
Apr 24, 2026	518.20	528.55	516.25	520.55	520.55	0.14%	6,599
Apr 23, 2026	509.50	535.00	506.20	519.80	519.80	2.70%	7,670
Apr 22, 2026	505.60	510.95	495.30	506.15	506.15	1.08%	2,544
Apr 21, 2026	499.55	503.80	499.10	500.75	500.75	1.34%	4,359
Apr 20, 2026	491.35	499.35	484.95	494.15	494.15	-0.16%	2,816
Apr 17, 2026	484.60	499.00	482.60	494.95	494.95	2.63%	5,700
Apr 16, 2026	482.15	488.65	477.15	482.25	482.25	0.32%	1,954
Apr 15, 2026	486.00	486.00	473.00	480.70	480.70	2.08%	11,358
Apr 13, 2026	476.50	477.15	466.80	470.90	470.90	-1.33%	7,142
Apr 10, 2026	480.25	483.80	475.00	477.25	477.25	1.38%	4,008
Apr 9, 2026	489.95	489.95	468.40	470.75	470.75	-2.18%	3,487