BVMF:TTEN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	15.05	15.30	15.00	15.30	15.30	1.59%	488,000
Jul 21, 2026	15.36	15.40	14.98	15.06	15.06	-1.57%	555,100
Jul 20, 2026	15.57	15.79	15.30	15.30	15.30	-1.73%	530,400
Jul 17, 2026	15.29	15.91	15.23	15.57	15.57	2.10%	760,000
Jul 16, 2026	15.16	15.35	15.13	15.25	15.25	0.66%	376,700
Jul 15, 2026	15.46	15.49	15.13	15.15	15.15	-1.75%	587,100
Jul 14, 2026	15.55	15.60	15.25	15.42	15.42	-0.19%	457,600
Jul 13, 2026	15.75	15.75	15.31	15.45	15.45	-1.65%	593,400
Jul 10, 2026	15.28	15.80	15.28	15.71	15.71	3.49%	911,300
Jul 9, 2026	14.68	15.19	14.67	15.18	15.18	3.41%	535,700
Jul 8, 2026	14.86	14.86	14.63	14.68	14.68	-1.21%	599,400
Jul 7, 2026	15.05	15.11	14.74	14.86	14.86	-1.26%	820,600
Jul 6, 2026	15.19	15.19	14.89	15.05	15.05	-0.92%	575,000
Jul 3, 2026	15.11	15.34	14.87	15.19	15.19	1.06%	598,200
Jul 2, 2026	15.10	15.43	14.91	15.03	15.03	-0.33%	698,200
Jul 1, 2026	15.06	15.29	14.96	15.08	15.08	-0.13%	805,300
Jun 30, 2026	15.07	15.30	14.94	15.10	15.10	-	1,028,900
Jun 29, 2026	15.20	15.33	14.98	15.10	15.10	-0.33%	496,800
Jun 26, 2026	14.67	15.36	14.59	15.15	15.15	3.06%	1,214,800
Jun 25, 2026	14.80	15.03	14.61	14.70	14.70	-0.94%	1,084,300
Jun 24, 2026	15.19	15.21	14.81	14.84	14.84	-2.30%	1,158,300
Jun 23, 2026	14.34	15.29	14.21	15.19	15.19	6.30%	2,296,600
Jun 22, 2026	13.75	14.34	13.75	14.29	14.29	3.55%	967,400
Jun 19, 2026	13.95	14.05	13.78	13.80	13.80	-0.72%	1,113,900
Jun 18, 2026	14.11	14.17	13.90	13.90	13.90	-1.49%	1,331,200
Jun 17, 2026	14.62	14.65	14.09	14.11	14.11	-3.36%	1,457,500
Jun 16, 2026	14.74	14.83	14.43	14.60	14.60	-0.68%	1,203,600
Jun 15, 2026	14.85	15.19	14.66	14.70	14.70	1.03%	772,000
Jun 12, 2026	14.62	14.85	14.47	14.55	14.55	-1.02%	1,643,100
Jun 11, 2026	14.27	14.73	14.27	14.70	14.70	2.87%	1,241,500
Jun 10, 2026	14.40	14.45	14.15	14.29	14.29	-0.76%	1,086,100
Jun 9, 2026	14.39	14.53	14.13	14.40	14.40	0.56%	1,989,300
Jun 8, 2026	14.03	14.32	13.90	14.32	14.32	1.70%	1,471,800
Jun 5, 2026	14.69	14.69	14.08	14.08	14.08	-4.15%	1,610,600
Jun 3, 2026	15.08	15.09	14.56	14.69	14.69	-2.65%	1,604,400
Jun 2, 2026	15.31	15.53	15.01	15.09	15.09	-1.37%	1,303,500
Jun 1, 2026	15.60	15.64	15.25	15.30	15.30	-1.92%	750,200
May 29, 2026	15.52	15.63	15.44	15.60	15.60	0.19%	1,138,000
May 28, 2026	15.74	15.78	15.45	15.57	15.57	-0.64%	715,600
May 27, 2026	15.83	15.98	15.60	15.67	15.67	-1.32%	822,600
May 26, 2026	15.98	15.98	15.52	15.88	15.88	-0.19%	1,439,000
May 25, 2026	15.76	16.02	15.72	15.91	15.91	0.95%	868,900
May 22, 2026	16.26	16.26	15.65	15.76	15.76	-3.08%	1,372,300