Total Transport Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	56.50	56.50	54.01	54.98	54.98	-2.01%	681
Jul 9, 2026	52.53	58.50	52.50	56.11	56.11	6.82%	59,304
Jul 8, 2026	54.10	54.80	51.17	52.53	52.53	-4.37%	7,226
Jul 7, 2026	51.75	55.31	51.75	54.93	54.93	0.57%	9,562
Jul 6, 2026	53.10	55.50	52.99	54.62	54.62	2.63%	8,022
Jul 3, 2026	53.89	55.57	51.10	53.22	53.22	0.97%	10,993
Jul 2, 2026	50.50	53.70	49.60	52.71	52.71	4.38%	40,231
Jul 1, 2026	49.60	50.90	49.50	50.50	50.50	0.78%	1,559
Jun 30, 2026	50.38	50.90	49.00	50.11	50.11	-0.52%	2,039
Jun 29, 2026	50.59	50.80	48.51	50.37	50.37	0.06%	1,653
Jun 25, 2026	52.40	52.40	48.57	50.34	50.34	-0.83%	26,942
Jun 24, 2026	50.77	51.00	50.52	50.76	50.76	0.48%	1,294
Jun 23, 2026	50.51	51.90	50.50	50.52	50.52	0.10%	2,047
Jun 22, 2026	50.74	51.02	49.60	50.47	50.47	-0.53%	3,913
Jun 19, 2026	51.50	52.10	49.99	50.74	50.74	-0.70%	4,108
Jun 18, 2026	51.11	52.70	51.10	51.10	51.10	-	3,081
Jun 17, 2026	51.09	52.00	51.09	51.10	51.10	0.02%	1,407
Jun 16, 2026	51.32	51.95	51.07	51.09	51.09	-0.45%	3,549
Jun 15, 2026	52.20	52.20	51.00	51.32	51.32	0.71%	14,299
Jun 12, 2026	51.01	51.50	49.10	50.96	50.96	2.27%	4,209
Jun 11, 2026	49.44	49.99	49.00	49.83	49.83	2.59%	324
Jun 10, 2026	49.00	50.00	48.12	48.57	48.57	-3.34%	1,733
Jun 9, 2026	52.59	52.59	48.40	50.25	50.25	3.42%	4,884
Jun 8, 2026	51.70	51.70	48.01	48.59	48.59	-3.03%	15,180
Jun 5, 2026	51.44	52.20	49.62	50.11	50.11	-4.52%	11,669
Jun 4, 2026	52.60	53.49	52.00	52.48	52.48	0.08%	2,021
Jun 3, 2026	53.48	53.60	51.60	52.44	52.44	-2.11%	2,585
Jun 2, 2026	54.44	54.44	52.06	53.57	53.57	-0.92%	5,816
Jun 1, 2026	56.00	56.99	52.60	54.07	54.07	1.18%	2,911
May 29, 2026	54.31	55.00	53.01	53.44	53.44	-1.60%	2,025
May 27, 2026	53.06	55.85	52.85	54.31	54.31	2.36%	1,916
May 26, 2026	56.33	56.33	52.56	53.06	53.06	-5.81%	4,910
May 25, 2026	54.20	58.40	54.15	56.33	56.33	4.05%	4,570
May 22, 2026	53.35	55.00	53.25	54.14	54.14	-1.31%	4,199
May 21, 2026	54.88	54.90	52.19	54.86	54.86	3.22%	13,630
May 20, 2026	53.00	54.50	52.00	53.15	53.15	-1.13%	1,551
May 19, 2026	53.07	53.98	52.16	53.76	53.76	1.30%	2,751
May 18, 2026	54.30	54.30	52.43	53.07	53.07	-1.98%	2,085
May 15, 2026	55.00	56.01	53.71	54.14	54.14	-2.64%	4,713
May 14, 2026	54.80	57.00	54.67	55.61	55.61	1.72%	2,342
May 13, 2026	57.60	57.60	54.15	54.67	54.67	-2.37%	12,400
May 12, 2026	59.41	60.29	54.06	56.00	56.00	-5.28%	8,527
May 11, 2026	58.08	61.47	57.41	59.12	59.12	1.28%	11,293
May 8, 2026	61.78	61.78	58.15	58.37	58.37	-2.70%	1,178
May 7, 2026	58.40	60.00	58.30	59.99	59.99	0.84%	871
May 6, 2026	58.20	59.99	57.15	59.49	59.49	0.92%	4,189
May 5, 2026	61.00	61.00	57.50	58.95	58.95	-0.29%	1,109
May 4, 2026	56.50	59.99	56.50	59.12	59.12	5.16%	3,266
Apr 30, 2026	58.21	59.30	56.15	56.22	56.22	-5.83%	5,800
Apr 29, 2026	58.89	62.40	58.10	59.70	59.70	3.77%	10,309