TTRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	20.52	20.52	20.52	20.52	20.52	0.05%
May 15, 2026	20.51	20.51	20.51	20.51	20.51	-1.63%
May 14, 2026	20.85	20.85	20.85	20.85	20.85	0.48%
May 13, 2026	20.75	20.75	20.75	20.75	20.75	0.44%
May 12, 2026	20.66	20.66	20.66	20.66	20.66	-0.43%
May 11, 2026	20.75	20.75	20.75	20.75	20.75	-
May 8, 2026	20.75	20.75	20.75	20.75	20.75	0.58%
May 7, 2026	20.63	20.63	20.63	20.63	20.63	-0.82%
May 6, 2026	20.80	20.80	20.80	20.80	20.80	1.81%
May 5, 2026	20.43	20.43	20.43	20.43	20.43	0.89%
May 4, 2026	20.25	20.25	20.25	20.25	20.25	-0.44%
May 1, 2026	20.34	20.34	20.34	20.34	20.34	-0.05%
Apr 30, 2026	20.35	20.35	20.35	20.35	20.35	1.19%
Apr 29, 2026	20.11	20.11	20.11	20.11	20.11	-0.20%
Apr 28, 2026	20.15	20.15	20.15	20.15	20.15	-0.59%
Apr 27, 2026	20.27	20.27	20.27	20.27	20.27	-0.05%
Apr 24, 2026	20.28	20.28	20.28	20.28	20.28	0.70%
Apr 23, 2026	20.14	20.14	20.14	20.14	20.14	-0.30%
Apr 22, 2026	20.20	20.20	20.20	20.20	20.20	0.65%
Apr 21, 2026	20.07	20.07	20.07	20.07	20.07	-0.89%
Apr 20, 2026	20.25	20.25	20.25	20.25	20.25	-0.25%
Apr 17, 2026	20.30	20.30	20.30	20.30	20.30	1.15%
Apr 16, 2026	20.07	20.07	20.07	20.07	20.07	0.10%
Apr 15, 2026	20.05	20.05	20.05	20.05	20.05	0.30%
Apr 14, 2026	19.99	19.99	19.99	19.99	19.99	0.86%
Apr 13, 2026	19.82	19.82	19.82	19.82	19.82	0.81%
Apr 10, 2026	19.66	19.66	19.66	19.66	19.66	-0.10%
Apr 9, 2026	19.68	19.68	19.68	19.68	19.68	0.36%
Apr 8, 2026	19.61	19.61	19.61	19.61	19.61	3.10%
Apr 7, 2026	19.02	19.02	19.02	19.02	19.02	0.16%
Apr 6, 2026	18.99	18.99	18.99	18.99	18.99	0.42%
Apr 2, 2026	18.91	18.91	18.91	18.91	18.91	-0.11%
Apr 1, 2026	18.93	18.93	18.93	18.93	18.93	0.91%
Mar 31, 2026	18.76	18.76	18.76	18.76	18.76	2.79%
Mar 30, 2026	18.25	18.25	18.25	18.25	18.25	-0.33%
Mar 27, 2026	18.31	18.31	18.31	18.31	18.31	-1.29%
Mar 26, 2026	18.55	18.55	18.55	18.55	18.55	-1.85%
Mar 25, 2026	18.90	18.90	18.90	18.90	18.90	0.80%
Mar 24, 2026	18.75	18.75	18.75	18.75	18.75	-0.32%
Mar 23, 2026	18.81	18.81	18.81	18.81	18.81	1.51%
Mar 20, 2026	18.53	18.53	18.53	18.53	18.53	-1.85%
Mar 19, 2026	18.88	18.88	18.88	18.88	18.88	-0.16%
Mar 18, 2026	18.91	18.91	18.91	18.91	18.91	-1.41%
Mar 17, 2026	19.18	19.18	19.18	19.18	19.18	0.26%
Mar 16, 2026	19.13	19.13	19.13	19.13	19.13	1.22%
Mar 13, 2026	18.90	18.90	18.90	18.90	18.90	-0.58%
Mar 12, 2026	19.01	19.01	19.01	19.01	19.01	-1.71%
Mar 11, 2026	19.34	19.34	19.34	19.34	19.34	-0.21%
Mar 10, 2026	19.38	19.38	19.38	19.38	19.38	0.05%
Mar 9, 2026	19.37	19.37	19.37	19.37	19.37	0.83%