BVMF:TTEN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	10.32	10.44	10.17	10.42	-	2.16%	3,320,100
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%	1,368,700
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%	3,038,800
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%	1,596,500
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
Aug 31, 2026	11.45	11.77	11.44	11.51	11.51	0.44%	1,536,700
Aug 28, 2026	11.25	11.46	11.13	11.46	11.46	1.87%	1,223,500
Aug 27, 2026	11.16	11.37	11.10	11.25	11.25	0.81%	1,096,200
Aug 26, 2026	11.46	11.66	11.16	11.16	11.16	-2.62%	1,704,300
Aug 25, 2026	11.08	11.47	11.00	11.46	11.46	3.80%	1,502,600
Aug 24, 2026	11.25	11.33	11.04	11.04	11.04	-2.21%	825,600
Aug 21, 2026	10.88	11.41	10.88	11.29	11.29	3.96%	1,923,800
Aug 20, 2026	10.60	11.02	10.57	10.86	10.86	2.07%	1,148,400
Aug 19, 2026	10.70	10.85	10.50	10.64	10.64	0.38%	1,427,400
Aug 18, 2026	10.32	10.70	10.20	10.60	10.60	3.01%	2,475,800
Aug 17, 2026	9.95	10.45	9.80	10.29	10.29	3.63%	4,215,100
Aug 14, 2026	10.39	10.39	9.61	9.93	9.93	-10.14%	10,739,300
Aug 13, 2026	10.83	11.14	10.80	11.05	11.05	2.31%	1,706,500
Aug 12, 2026	10.90	11.00	10.75	10.80	10.80	-0.74%	1,400,900
Aug 11, 2026	11.19	11.36	10.88	10.88	10.88	-3.29%	1,589,600
Aug 10, 2026	11.40	11.44	11.11	11.25	11.25	-1.32%	2,007,300
Aug 7, 2026	11.64	11.64	11.35	11.40	11.40	-1.64%	1,492,900
Aug 6, 2026	11.80	11.90	11.50	11.59	11.59	-1.78%	1,312,800
Aug 5, 2026	11.61	12.00	11.56	11.80	11.80	2.61%	1,220,000
Aug 4, 2026	11.83	11.92	11.50	11.50	11.50	-1.96%	2,251,200
Aug 3, 2026	11.78	12.00	11.73	11.73	11.73	-0.59%	2,789,400
Jul 31, 2026	12.30	12.30	11.76	11.80	11.80	-2.24%	2,202,400
Jul 30, 2026	12.34	12.51	11.91	12.07	12.07	-1.87%	4,185,900
Jul 29, 2026	12.80	12.93	11.95	12.30	12.30	-3.91%	8,718,700
Jul 28, 2026	15.36	15.55	12.79	12.80	12.80	-16.01%	10,101,000
Jul 27, 2026	15.03	15.36	15.03	15.24	15.24	1.40%	513,800
Jul 24, 2026	15.01	15.09	14.87	15.03	15.03	-0.40%	550,200
Jul 23, 2026	15.09	15.26	15.00	15.09	15.09	-1.37%	733,000