FRA:TTR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.60	26.60	26.60	26.60	26.60	-0.37%	400
Mar 26, 2026	28.10	28.10	26.70	26.70	26.70	-5.99%	200
Mar 25, 2026	27.10	28.40	27.10	28.40	28.40	4.03%	100
Mar 24, 2026	25.40	27.30	25.40	27.30	27.30	12.35%	40
Mar 23, 2026	24.40	24.40	24.30	24.30	24.30	-0.82%	100
Mar 20, 2026	24.50	24.50	24.50	24.50	24.50	-1.61%	-
Mar 19, 2026	24.90	24.90	24.90	24.90	24.90	-1.97%	-
Mar 18, 2026	25.40	25.40	25.40	25.40	25.40	1.20%	-
Mar 17, 2026	25.10	25.10	25.10	25.10	25.10	-0.40%	-
Mar 16, 2026	25.80	25.80	25.20	25.20	25.20	-1.95%	50
Mar 13, 2026	25.70	25.70	25.70	25.70	25.70	-0.77%	-
Mar 12, 2026	25.90	25.90	25.90	25.90	25.90	-4.43%	-
Mar 11, 2026	27.10	27.10	27.10	27.10	27.10	2.26%	-
Mar 10, 2026	26.10	26.50	26.10	26.50	26.50	3.52%	400
Mar 9, 2026	25.60	25.60	25.60	25.60	25.60	-1.54%	11
Mar 6, 2026	25.80	26.00	25.80	26.00	26.00	-3.70%	59
Mar 5, 2026	27.00	27.00	27.00	27.00	27.00	1.12%	-
Mar 4, 2026	25.70	26.70	25.70	26.70	26.70	3.09%	40
Mar 3, 2026	26.90	26.90	25.90	25.90	25.90	-4.78%	350
Mar 2, 2026	27.20	27.20	27.20	27.20	27.20	-0.73%	120
Feb 27, 2026	27.40	27.40	27.40	27.40	27.40	-1.44%	100
Feb 26, 2026	28.10	28.10	27.80	27.80	27.80	2.21%	30
Feb 25, 2026	27.20	27.20	27.20	27.20	27.20	-2.51%	-
Feb 24, 2026	26.30	27.90	26.30	27.90	27.90	5.68%	229
Feb 23, 2026	26.40	26.40	26.40	26.40	26.40	-4.00%	-
Feb 20, 2026	28.00	28.00	27.20	27.50	27.50	-3.17%	495
Feb 19, 2026	30.40	30.40	28.40	28.40	28.40	-7.49%	326
Feb 18, 2026	30.70	30.70	30.70	30.70	30.70	1.99%	-
Feb 17, 2026	29.80	30.40	29.80	30.10	30.10	-0.66%	668
Feb 16, 2026	30.40	30.60	29.50	30.30	30.30	-7.90%	1,205
Feb 13, 2026	30.70	32.90	30.70	32.90	32.90	6.82%	100
Feb 12, 2026	32.40	32.40	30.80	30.80	30.80	-3.45%	1,320
Feb 11, 2026	32.60	32.60	31.90	31.90	31.90	-6.18%	100
Feb 10, 2026	34.00	34.00	34.00	34.00	34.00	1.49%	-
Feb 9, 2026	33.50	33.50	33.50	33.50	33.50	2.76%	125
Feb 6, 2026	32.60	32.60	32.60	32.60	32.60	-0.91%	-
Feb 5, 2026	34.40	34.40	32.90	32.90	32.90	-2.66%	425
Feb 4, 2026	33.60	33.80	33.60	33.80	33.80	0.60%	127
Feb 3, 2026	33.60	33.60	33.60	33.60	33.60	2.75%	-
Feb 2, 2026	32.70	32.70	32.70	32.70	32.70	-	-
Jan 30, 2026	32.70	32.70	32.70	32.70	32.70	-1.80%	-
Jan 29, 2026	33.30	33.30	33.30	33.30	33.30	-1.19%	-
Jan 28, 2026	33.70	33.70	33.70	33.70	33.70	-1.75%	-
Jan 27, 2026	34.30	34.30	34.30	34.30	34.30	-2.56%	-
Jan 26, 2026	35.20	35.20	35.20	35.20	35.20	-1.40%	-
Jan 23, 2026	35.50	35.70	35.50	35.70	35.70	-	28
Jan 22, 2026	34.40	35.70	34.40	35.70	35.70	6.25%	100
Jan 21, 2026	32.60	33.60	32.40	33.60	33.60	1.82%	208
Jan 20, 2026	34.00	34.00	32.70	33.00	33.00	-4.35%	470
Jan 19, 2026	34.00	34.50	34.00	34.50	34.50	0.29%	1,560