BVMF:TTEN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	10.66	10.66	10.33	10.60	10.60	-0.38%	1,927,400
Nov 11, 2026	10.51	10.73	10.46	10.64	10.64	1.24%	2,351,300
Nov 10, 2026	10.77	10.83	10.37	10.51	10.51	-2.41%	2,552,100
Nov 9, 2026	10.46	10.77	10.14	10.77	10.77	3.86%	1,749,700
Nov 6, 2026	10.18	10.47	10.05	10.37	10.37	2.47%	1,522,500
Nov 5, 2026	10.52	10.64	10.03	10.12	10.12	-3.44%	1,572,300
Nov 4, 2026	10.11	10.48	10.10	10.48	10.48	4.70%	1,746,100
Nov 3, 2026	10.13	10.25	9.87	10.01	10.01	-2.63%	2,072,400
Oct 30, 2026	10.20	10.41	10.02	10.28	10.28	0.10%	2,521,000
Oct 29, 2026	10.65	10.82	10.01	10.27	10.27	-4.02%	4,452,000
Oct 28, 2026	10.86	11.03	10.41	10.70	10.70	-	3,846,600
Oct 27, 2026	11.60	11.62	10.50	10.70	10.70	-1.83%	5,451,800
Oct 26, 2026	11.35	11.49	10.70	10.90	10.90	-22.91%	7,665,900
Oct 23, 2026	13.66	14.30	13.65	14.14	14.14	3.59%	2,284,500
Oct 22, 2026	13.65	13.82	13.37	13.65	13.65	-0.29%	2,543,800
Oct 21, 2026	13.93	14.03	13.56	13.69	13.69	-1.72%	1,513,800
Oct 20, 2026	13.35	14.05	13.30	13.93	13.93	5.53%	2,129,000
Oct 19, 2026	13.10	13.29	12.97	13.20	13.20	1.54%	2,407,400
Oct 16, 2026	12.82	13.01	12.66	13.00	13.00	2.20%	2,008,500
Oct 15, 2026	13.01	13.12	12.72	12.72	12.72	-3.78%	3,277,500
Oct 14, 2026	13.06	13.24	12.68	13.22	13.22	0.84%	2,398,500
Oct 13, 2026	13.50	13.65	13.11	13.11	13.11	-3.32%	2,771,700
Oct 9, 2026	13.09	13.71	12.85	13.56	13.56	4.47%	3,703,000
Oct 8, 2026	12.60	13.04	12.57	12.98	12.98	3.10%	3,197,800
Oct 7, 2026	11.70	12.59	11.63	12.59	12.59	7.61%	4,139,200
Oct 6, 2026	11.70	11.88	11.45	11.70	11.70	0.09%	2,863,300
Oct 5, 2026	11.90	11.90	11.32	11.69	11.69	8.04%	4,464,100
Oct 2, 2026	10.48	10.82	10.38	10.82	10.82	3.84%	1,943,200
Oct 1, 2026	10.32	10.44	10.17	10.42	10.42	2.16%	3,319,800
Sep 30, 2026	10.28	10.46	10.18	10.20	10.20	-0.20%	2,818,400
Sep 29, 2026	10.04	10.25	10.00	10.22	10.22	1.79%	1,337,400
Sep 28, 2026	10.14	10.21	9.97	10.04	10.04	-0.99%	1,297,500
Sep 25, 2026	10.14	10.19	10.03	10.14	10.14	0.40%	2,521,500
Sep 24, 2026	10.20	10.25	10.08	10.10	10.10	-0.79%	2,187,300
Sep 23, 2026	10.33	10.49	10.17	10.18	10.18	-2.12%	1,748,000
Sep 22, 2026	10.55	10.62	10.34	10.40	10.40	-1.42%	1,524,500
Sep 21, 2026	10.47	10.63	10.30	10.55	10.55	1.93%	1,336,300
Sep 18, 2026	10.47	10.48	10.26	10.35	10.35	-1.15%	2,317,000
Sep 17, 2026	10.49	10.69	10.33	10.47	10.47	-	1,781,600
Sep 16, 2026	10.38	10.63	10.27	10.47	10.47	0.87%	2,000,700
Sep 15, 2026	10.58	10.67	10.38	10.38	10.38	-1.98%	1,835,800
Sep 14, 2026	11.24	11.24	10.58	10.59	10.59	-7.11%	3,028,700
Sep 11, 2026	11.58	11.75	11.40	11.40	11.40	-3.31%	1,711,900
Sep 10, 2026	11.49	12.03	11.45	11.79	11.79	2.61%	1,595,700
Sep 9, 2026	11.40	11.61	11.39	11.49	11.49	0.79%	1,698,300
Sep 8, 2026	11.38	11.55	11.36	11.40	11.40	1.06%	1,143,300
Sep 4, 2026	11.60	11.62	11.26	11.28	11.28	-2.67%	1,921,700
Sep 3, 2026	12.10	12.20	11.32	11.59	11.59	-3.09%	2,900,700
Sep 2, 2026	11.63	12.05	11.50	11.96	11.96	3.64%	1,895,200
Sep 1, 2026	11.55	11.83	11.50	11.54	11.54	0.26%	1,055,500