BVMF:TTEN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	16.80	17.07	16.66	16.70	-	-0.60%	330,800
May 11, 2026	16.94	17.08	16.66	16.80	16.80	-0.36%	1,257,300
May 8, 2026	17.02	17.24	16.71	16.86	16.86	-0.53%	1,996,500
May 7, 2026	17.05	17.05	16.60	16.95	16.95	-0.06%	1,281,000
May 6, 2026	16.95	17.06	16.41	16.96	16.96	0.59%	2,222,600
May 5, 2026	16.52	16.95	16.44	16.86	16.86	2.18%	1,145,500
May 4, 2026	16.80	17.00	16.41	16.50	16.50	-1.79%	2,005,200
Apr 30, 2026	16.40	16.95	16.27	16.80	16.80	3.13%	2,702,800
Apr 29, 2026	15.19	16.34	15.12	16.29	16.29	7.17%	2,381,000
Apr 28, 2026	15.03	15.20	14.86	15.20	15.20	1.13%	754,200
Apr 27, 2026	15.38	15.46	15.03	15.03	15.03	-1.89%	929,400
Apr 24, 2026	15.75	15.82	15.32	15.32	15.32	-2.54%	919,700
Apr 23, 2026	15.89	15.97	15.61	15.72	15.72	-0.57%	1,018,800
Apr 22, 2026	16.01	16.06	15.81	15.81	15.81	-1.31%	921,200
Apr 20, 2026	15.95	16.12	15.86	16.02	16.02	0.44%	469,100
Apr 17, 2026	15.77	16.10	15.75	15.95	15.95	1.59%	1,076,300
Apr 16, 2026	16.24	16.35	15.54	15.70	15.70	-2.91%	1,988,900
Apr 15, 2026	16.34	16.47	16.05	16.17	16.17	-1.04%	690,300
Apr 14, 2026	16.50	16.59	16.23	16.34	16.34	-0.85%	1,646,700
Apr 13, 2026	16.14	16.48	15.94	16.48	16.48	2.55%	1,074,300
Apr 10, 2026	16.41	16.49	15.95	16.07	16.07	-2.01%	911,800
Apr 9, 2026	16.33	16.61	16.26	16.40	16.40	0.43%	1,342,200
Apr 8, 2026	16.08	16.64	16.07	16.33	16.33	3.09%	2,304,900
Apr 7, 2026	15.90	16.05	15.63	15.84	15.84	-0.31%	911,000
Apr 6, 2026	15.95	16.13	15.82	15.89	15.89	-0.38%	814,200
Apr 2, 2026	16.00	16.19	15.69	15.95	15.95	-0.50%	627,200
Apr 1, 2026	15.90	16.16	15.75	16.03	16.03	0.19%	1,179,100
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