FRA:TTR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	30.75	30.75	30.75	30.75	30.75	-0.16%	-
Jun 3, 2026	30.60	30.80	30.50	30.80	30.80	-0.65%	800
Jun 2, 2026	29.75	31.00	29.75	31.00	31.00	4.91%	50
Jun 1, 2026	31.90	31.90	29.55	29.55	29.55	-4.59%	170
May 29, 2026	31.95	32.25	31.80	31.80	30.97	1.11%	99
May 28, 2026	31.45	31.45	31.45	31.45	30.63	0.96%	-
May 27, 2026	31.15	31.15	31.15	31.15	30.34	-1.27%	-
May 26, 2026	30.65	31.55	30.65	31.55	30.73	3.44%	70
May 25, 2026	30.15	30.50	30.15	30.50	29.70	3.04%	100
May 22, 2026	29.10	29.60	29.10	29.60	28.83	-0.67%	30
May 21, 2026	29.95	29.95	29.80	29.80	29.02	2.76%	100
May 20, 2026	28.45	29.00	28.45	29.00	28.24	2.84%	45
May 19, 2026	28.20	28.20	28.20	28.20	27.46	3.49%	-
May 18, 2026	27.25	27.25	27.25	27.25	26.54	-0.55%	-
May 15, 2026	27.60	27.60	27.15	27.40	26.68	-5.84%	270
May 14, 2026	29.10	29.10	29.10	29.10	28.34	-0.85%	-
May 13, 2026	30.75	30.75	29.35	29.35	28.58	-4.71%	400
May 12, 2026	34.30	34.30	30.80	30.80	30.00	-10.07%	200
May 11, 2026	34.35	34.75	34.25	34.25	33.36	-1.58%	280
May 8, 2026	34.55	34.80	34.40	34.80	33.89	0.43%	695
May 7, 2026	35.40	35.40	34.65	34.65	33.75	-1.42%	3
May 6, 2026	34.55	35.40	34.55	35.15	34.23	4.15%	750
May 5, 2026	33.75	33.75	33.75	33.75	32.87	1.35%	-
May 4, 2026	32.85	34.55	32.85	33.30	32.43	5.05%	644
Apr 30, 2026	31.70	31.70	31.70	31.70	30.87	-1.25%	-
Apr 29, 2026	32.10	32.10	32.10	32.10	31.26	-0.31%	-
Apr 28, 2026	32.00	32.20	32.00	32.20	31.36	0.94%	102
Apr 27, 2026	31.90	31.90	31.90	31.90	31.07	4.93%	75
Apr 24, 2026	30.40	30.40	30.40	30.40	29.61	-1.62%	-
Apr 23, 2026	30.15	30.90	30.15	30.90	30.09	-1.59%	263
Apr 22, 2026	31.20	31.40	31.20	31.40	30.58	-2.64%	100
Apr 21, 2026	32.00	32.25	32.00	32.25	31.41	0.78%	20
Apr 20, 2026	32.00	32.00	32.00	32.00	31.16	-	744
Apr 17, 2026	32.40	32.40	32.00	32.00	31.16	-1.39%	252
Apr 16, 2026	32.20	32.55	32.00	32.45	31.60	0.78%	1,305
Apr 15, 2026	29.65	32.75	29.65	32.20	31.36	11.23%	380
Apr 14, 2026	28.95	28.95	28.95	28.95	28.19	3.02%	-
Apr 13, 2026	28.10	28.10	28.10	28.10	27.37	-2.43%	-
Apr 10, 2026	28.65	28.85	28.65	28.80	28.05	-	300
Apr 9, 2026	28.10	29.10	28.10	28.80	28.05	8.27%	700
Apr 8, 2026	26.60	26.60	26.60	26.60	25.91	-0.93%	-
Apr 7, 2026	26.85	26.85	26.85	26.85	26.15	-1.65%	3
Apr 2, 2026	27.30	27.30	27.30	27.30	26.59	-0.73%	-
Apr 1, 2026	26.50	27.50	26.50	27.50	26.78	3.00%	30
Mar 31, 2026	26.40	26.70	26.40	26.70	26.00	1.52%	100
Mar 30, 2026	26.50	26.50	26.30	26.30	25.61	-1.13%	300
Mar 27, 2026	26.60	26.60	26.60	26.60	25.91	-0.37%	400
Mar 26, 2026	28.10	28.10	26.70	26.70	26.00	-5.99%	200
Mar 25, 2026	27.10	28.40	27.10	28.40	27.66	4.03%	100
Mar 24, 2026	25.40	27.30	25.40	27.30	26.59	12.35%	40