BVMF:TTEN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	14.46	14.85	14.41	14.78	14.78	2.21%	410,900
Aug 27, 2025	14.48	14.54	14.27	14.46	14.46	0.35%	473,000
Aug 26, 2025	14.48	14.50	14.34	14.41	14.41	0.07%	448,300
Aug 25, 2025	14.51	14.54	14.33	14.40	14.40	-0.35%	823,200
Aug 22, 2025	14.20	14.57	14.15	14.45	14.45	1.98%	877,400
Aug 21, 2025	14.18	14.28	13.98	14.17	14.17	-0.63%	797,400
Aug 20, 2025	14.11	14.26	13.83	14.26	14.26	1.13%	1,116,800
Aug 19, 2025	14.33	14.33	14.00	14.10	14.10	-2.15%	853,900
Aug 18, 2025	14.23	14.58	14.08	14.41	14.41	1.26%	1,082,200
Aug 15, 2025	14.52	14.75	14.07	14.23	14.23	7.40%	3,003,000
Aug 14, 2025	13.29	13.36	13.18	13.25	13.25	0.23%	904,600
Aug 13, 2025	13.37	13.40	13.11	13.22	13.22	-1.64%	1,497,400
Aug 12, 2025	13.27	13.59	13.21	13.44	13.44	1.36%	1,144,300
Aug 11, 2025	13.47	13.48	13.26	13.26	13.26	-0.97%	974,700
Aug 8, 2025	13.37	13.57	13.21	13.39	13.39	-0.37%	905,000
Aug 7, 2025	13.45	13.63	13.04	13.44	13.44	0.67%	2,400,900
Aug 6, 2025	13.59	13.68	13.31	13.35	13.35	-1.77%	1,777,900
Aug 5, 2025	13.62	13.66	13.40	13.59	13.59	0.30%	712,600
Aug 4, 2025	13.62	13.80	13.43	13.55	13.55	-0.37%	1,262,100
Aug 1, 2025	13.70	13.86	13.43	13.60	13.60	-0.22%	1,118,700
Jul 31, 2025	13.71	13.90	13.50	13.63	13.63	-0.66%	1,014,300
Jul 30, 2025	13.58	13.94	13.54	13.72	13.72	1.03%	899,900
Jul 29, 2025	13.61	13.85	13.53	13.58	13.58	-0.51%	1,032,300
Jul 28, 2025	13.91	14.05	13.56	13.65	13.65	-2.36%	938,000
Jul 25, 2025	13.50	14.18	13.50	13.98	13.98	3.33%	1,263,700
Jul 24, 2025	13.63	13.66	13.37	13.53	13.53	-0.73%	846,800
Jul 23, 2025	13.43	13.72	13.37	13.63	13.63	0.96%	823,300
Jul 22, 2025	13.49	13.69	13.46	13.50	13.50	-0.37%	1,070,700
Jul 21, 2025	13.29	13.55	13.22	13.55	13.55	1.88%	1,162,100
Jul 18, 2025	13.51	13.53	13.25	13.30	13.30	-2.06%	1,482,500
Jul 17, 2025	13.49	13.67	13.39	13.58	13.58	0.67%	942,200
Jul 16, 2025	13.60	13.60	13.30	13.49	13.49	-0.52%	1,054,200
Jul 15, 2025	13.69	13.81	13.52	13.56	13.56	-1.17%	1,154,800
Jul 14, 2025	14.00	14.02	13.48	13.72	13.72	-2.35%	1,817,300
Jul 11, 2025	14.25	14.32	14.00	14.05	14.05	-1.40%	756,500
Jul 10, 2025	14.50	14.56	14.15	14.25	14.25	-2.93%	1,819,900
Jul 9, 2025	15.20	15.23	14.63	14.68	14.68	-3.55%	1,061,400
Jul 8, 2025	15.30	15.32	15.03	15.22	15.22	0.07%	701,300
Jul 7, 2025	15.31	15.33	15.10	15.21	15.21	-0.39%	604,300
Jul 4, 2025	15.22	15.39	15.10	15.27	15.27	0.66%	540,500
Jul 3, 2025	14.81	15.25	14.74	15.17	15.17	2.43%	664,600
Jul 2, 2025	15.10	15.10	14.62	14.81	14.81	-1.99%	1,891,700
Jul 1, 2025	15.15	15.32	14.95	15.11	15.11	-	1,751,800
Jun 30, 2025	15.34	15.46	14.99	15.11	15.11	-0.85%	2,504,900
Jun 27, 2025	15.28	15.61	15.23	15.24	15.24	-1.30%	1,387,900
Jun 26, 2025	14.75	15.55	14.75	15.44	15.44	4.18%	1,324,800
Jun 25, 2025	14.54	15.34	14.45	14.82	14.82	1.65%	2,556,100
Jun 24, 2025	14.38	14.78	14.38	14.58	14.58	1.18%	2,420,500
Jun 23, 2025	14.46	14.56	14.25	14.41	14.41	-0.35%	2,240,000
Jun 20, 2025	14.22	14.73	14.22	14.46	14.46	-0.34%	15,166,100