BVMF:TTEN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	16.23	16.37	15.78	16.26	16.26	0.68%	1,077,900
May 20, 2026	16.42	16.67	16.12	16.15	16.15	-1.64%	1,231,900
May 19, 2026	16.91	16.91	16.38	16.42	16.42	-2.78%	786,600
May 18, 2026	16.66	16.94	16.39	16.89	16.89	1.38%	1,264,600
May 15, 2026	17.27	17.45	16.55	16.66	16.66	0.42%	2,740,400
May 14, 2026	16.52	16.71	16.31	16.59	16.59	0.48%	1,172,900
May 13, 2026	17.01	17.01	16.35	16.51	16.51	-2.48%	1,398,600
May 12, 2026	16.80	17.07	16.66	16.93	16.93	0.77%	874,700
May 11, 2026	16.94	17.08	16.66	16.80	16.80	-0.36%	1,256,600
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%	751,900
Apr 27, 2026	15.38	15.46	15.03	15.03	15.03	-1.89%	928,800
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%	906,000
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%	1,787,900
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