LON:TTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	79.05	82.26	76.71	79.70	79.70	2.71%	879,941
Apr 1, 2026	79.89	82.37	76.93	77.60	77.60	-3.98%	6,640,311
Mar 31, 2026	79.85	81.01	79.30	80.82	80.82	-4.81%	850,624
Mar 30, 2026	78.90	85.08	79.00	84.90	84.05	10.62%	1,057,936
Mar 27, 2026	78.50	80.09	77.40	76.75	75.98	-2.82%	866,578
Mar 26, 2026	78.98	79.10	76.92	78.98	78.19	3.85%	1,411,074
Mar 25, 2026	76.09	77.30	76.00	76.05	75.29	-1.87%	9,502,091
Mar 24, 2026	77.50	77.50	73.71	77.50	76.72	2.31%	4,794,975
Mar 23, 2026	73.10	77.15	71.56	75.75	74.99	-0.54%	6,233,979
Mar 20, 2026	79.00	79.00	73.32	76.16	75.40	-1.28%	1,916,437
Mar 19, 2026	75.89	79.43	74.41	77.15	76.38	2.00%	4,512,572
Mar 18, 2026	75.26	75.97	72.29	75.64	74.88	-2.88%	1,803,653
Mar 17, 2026	73.50	77.88	71.48	77.88	77.10	9.14%	3,760,705
Mar 16, 2026	72.20	72.88	72.11	71.36	70.65	-1.16%	1,851,002
Mar 13, 2026	68.22	72.33	68.22	72.20	71.48	3.81%	715,906
Mar 12, 2026	70.04	71.36	68.68	69.55	68.85	-0.57%	880,749
Mar 11, 2026	68.12	70.00	67.17	69.95	69.25	1.67%	1,120,709
Mar 10, 2026	68.10	69.10	65.00	68.80	68.11	0.20%	3,471,617
Mar 9, 2026	67.00	69.41	67.00	68.66	67.97	1.43%	2,573,900
Mar 6, 2026	66.57	68.00	66.45	67.69	67.01	1.56%	3,677,362
Mar 5, 2026	66.84	67.25	66.24	66.65	65.98	-4.92%	8,776,919
Mar 4, 2026	70.10	70.10	66.79	70.10	69.40	2.26%	1,449,662
Mar 3, 2026	69.96	70.50	68.06	68.55	67.86	-1.79%	394,965
Mar 2, 2026	70.00	72.86	68.47	69.80	69.10	5.60%	1,747,539
Feb 27, 2026	67.23	67.92	65.87	66.10	65.44	2.64%	1,851,017
Feb 26, 2026	64.40	68.61	64.40	64.40	63.76	0.28%	1,661,938
Feb 25, 2026	67.68	67.80	64.22	64.22	63.58	-2.70%	923,094
Feb 24, 2026	66.00	67.00	66.00	66.00	65.34	0.02%	407,389
Feb 23, 2026	65.55	66.65	65.40	65.99	65.33	0.61%	557,979
Feb 20, 2026	66.22	66.49	65.32	65.59	64.93	-1.06%	4,028,575
Feb 19, 2026	65.83	66.54	65.50	66.29	65.63	1.28%	815,122
Feb 18, 2026	64.87	66.10	63.49	65.45	64.79	1.55%	451,481
Feb 17, 2026	64.16	65.40	63.94	64.45	63.80	-	955,950
Feb 16, 2026	64.30	64.50	63.00	64.45	63.80	0.16%	804,161
Feb 13, 2026	65.30	65.30	63.71	64.35	63.71	5.15%	931,140
Feb 12, 2026	61.20	65.80	61.20	61.20	60.59	-0.20%	2,106,242
Feb 11, 2026	61.32	64.47	61.32	61.32	60.71	-1.97%	2,133,731
Feb 10, 2026	62.71	63.00	62.04	62.55	61.92	-0.24%	1,642,716
Feb 9, 2026	65.88	65.88	61.93	62.70	62.07	-0.16%	2,358,177
Feb 6, 2026	61.93	62.99	61.91	62.80	62.17	0.64%	2,067,876
Feb 5, 2026	62.50	62.80	61.67	62.40	61.78	-0.64%	548,644
Feb 4, 2026	62.68	63.06	62.17	62.80	62.17	2.38%	2,093,977
Feb 3, 2026	61.00	61.79	60.50	61.34	60.73	0.72%	819,838
Feb 2, 2026	59.80	60.88	57.82	60.90	60.29	-0.33%	1,975,472
Jan 30, 2026	60.35	62.43	59.44	61.10	60.49	5.16%	1,101,979
Jan 29, 2026	58.10	62.52	58.10	58.10	57.52	-3.17%	1,494,762
Jan 28, 2026	60.00	60.47	59.45	60.00	59.40	-3.69%	2,852,951
Jan 27, 2026	62.30	62.30	57.16	62.30	61.68	0.65%	3,750,489
Jan 26, 2026	58.00	61.90	58.00	61.90	61.28	6.82%	1,573,075
Jan 23, 2026	57.24	58.37	57.01	57.95	57.37	-0.09%	3,582,395