BVMF:TTEN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	15.57	16.00	15.53	16.00	16.00	3.29%	1,244,400
Mar 30, 2026	15.47	15.69	15.37	15.49	15.49	0.19%	1,196,100
Mar 27, 2026	15.67	15.67	15.40	15.46	15.46	-1.34%	588,200
Mar 26, 2026	15.56	16.00	15.45	15.67	15.67	0.13%	1,319,900
Mar 25, 2026	15.61	15.72	15.42	15.65	15.65	1.62%	1,788,100
Mar 24, 2026	15.59	15.60	15.21	15.40	15.40	-0.77%	640,700
Mar 23, 2026	15.49	15.71	15.26	15.52	15.52	0.71%	1,303,700
Mar 20, 2026	15.18	15.45	14.85	15.41	15.41	0.85%	1,725,100
Mar 19, 2026	14.89	15.30	14.60	15.28	15.28	3.10%	1,232,700
Mar 18, 2026	14.88	15.04	14.81	14.82	14.82	-0.94%	830,000
Mar 17, 2026	15.10	15.20	14.93	14.96	14.96	-0.40%	1,451,400
Mar 16, 2026	14.87	15.26	14.77	15.02	15.02	1.69%	1,562,700
Mar 13, 2026	15.19	15.19	14.72	14.77	14.77	-1.20%	1,229,100
Mar 12, 2026	15.43	15.49	14.90	14.95	14.95	-3.24%	2,699,300
Mar 11, 2026	15.54	15.64	15.01	15.45	15.45	-	2,653,900
Mar 10, 2026	16.24	16.24	15.45	15.45	15.45	-2.77%	3,200,900
Mar 9, 2026	15.64	16.14	15.52	15.89	15.89	1.60%	2,109,200
Mar 6, 2026	16.62	16.65	15.54	15.64	15.64	-9.86%	7,648,600
Mar 5, 2026	17.78	17.80	17.28	17.35	17.35	-2.20%	856,900
Mar 4, 2026	17.00	17.90	16.99	17.74	17.74	3.68%	2,289,500
Mar 3, 2026	17.01	17.24	16.44	17.11	17.11	-1.44%	1,583,200
Mar 2, 2026	17.02	17.74	16.94	17.36	17.36	1.46%	1,465,300
Feb 27, 2026	17.29	17.37	17.08	17.11	17.11	-1.04%	859,700
Feb 26, 2026	16.99	17.41	16.91	17.29	17.29	2.37%	1,454,500
Feb 25, 2026	16.88	17.07	16.78	16.89	16.89	0.12%	558,900
Feb 24, 2026	16.70	16.99	16.61	16.87	16.87	0.72%	1,069,100
Feb 23, 2026	16.71	16.88	16.49	16.75	16.75	0.24%	1,089,300
Feb 20, 2026	16.65	16.78	16.29	16.71	16.71	0.48%	814,200
Feb 19, 2026	16.05	16.63	15.96	16.63	16.63	4.20%	1,002,600
Feb 18, 2026	15.91	16.03	15.73	15.96	15.96	0.31%	954,400
Feb 13, 2026	15.86	15.94	15.63	15.91	15.91	0.06%	869,600
Feb 12, 2026	16.05	16.26	15.77	15.90	15.90	-0.93%	1,153,900
Feb 11, 2026	15.89	16.28	15.77	16.05	16.05	1.01%	1,257,200
Feb 10, 2026	16.05	16.05	15.72	15.89	15.89	-1.12%	1,090,800
Feb 9, 2026	15.57	16.08	15.56	16.07	16.07	3.21%	1,790,100
Feb 6, 2026	16.03	16.05	15.31	15.57	15.57	-2.87%	2,890,600
Feb 5, 2026	16.15	16.34	16.03	16.03	16.03	-0.74%	1,327,300
Feb 4, 2026	16.85	16.85	15.95	16.15	16.15	-3.64%	1,647,400
Feb 3, 2026	16.81	17.35	16.62	16.76	16.76	0.06%	2,135,000
Feb 2, 2026	16.67	16.98	16.56	16.75	16.75	0.66%	1,623,000
Jan 30, 2026	16.23	16.70	16.11	16.64	16.64	2.53%	1,753,000
Jan 29, 2026	16.47	16.61	15.90	16.23	16.23	-0.92%	1,462,600
Jan 28, 2026	16.47	16.63	16.12	16.38	16.38	-0.49%	1,484,000
Jan 27, 2026	16.42	16.72	16.33	16.46	16.46	1.04%	1,387,300
Jan 26, 2026	15.93	16.29	15.65	16.29	16.29	2.26%	1,592,200
Jan 23, 2026	15.73	16.02	15.59	15.93	15.93	1.46%	1,486,300
Jan 22, 2026	15.87	16.10	15.61	15.70	15.70	-1.07%	2,230,200
Jan 21, 2026	15.70	16.00	15.70	15.87	15.87	1.08%	1,772,800
Jan 20, 2026	15.45	15.76	15.34	15.70	15.70	1.03%	1,160,500
Jan 19, 2026	15.71	15.71	15.40	15.54	15.54	-0.06%	598,000