Total Transport Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	55.85	58.00	53.90	57.53	57.53	3.01%	8,391
Apr 27, 2026	54.50	56.00	53.12	55.85	55.85	1.90%	4,048
Apr 24, 2026	52.55	55.00	52.42	54.81	54.81	4.56%	6,381
Apr 23, 2026	56.50	56.50	52.00	52.42	52.42	-4.88%	9,684
Apr 22, 2026	58.00	58.00	53.60	55.11	55.11	-0.24%	15,655
Apr 21, 2026	56.01	57.75	53.40	55.24	55.24	-3.56%	9,462
Apr 20, 2026	58.20	58.20	56.20	57.28	57.28	-1.58%	1,613
Apr 17, 2026	57.59	58.88	55.35	58.20	58.20	3.58%	12,698
Apr 16, 2026	56.88	57.00	54.90	56.19	56.19	-1.21%	5,150
Apr 15, 2026	56.60	56.98	53.15	56.88	56.88	6.56%	13,462
Apr 13, 2026	50.10	54.12	50.10	53.38	53.38	1.39%	2,830
Apr 10, 2026	53.27	54.89	50.95	52.65	52.65	-1.15%	12,592
Apr 9, 2026	53.26	55.40	53.25	53.26	53.26	0.57%	5,947
Apr 8, 2026	51.71	53.15	51.52	52.96	52.96	3.04%	13,536
Apr 7, 2026	50.06	51.51	50.06	51.40	51.40	2.82%	2,691
Apr 6, 2026	49.11	53.19	49.10	49.99	49.99	2.02%	3,639
Apr 2, 2026	48.50	50.00	48.46	49.00	49.00	-3.26%	3,297
Apr 1, 2026	45.90	50.99	45.90	50.65	50.65	6.16%	63,665
Mar 30, 2026	50.50	51.14	45.56	47.71	47.71	-1.59%	16,638
Mar 27, 2026	54.90	54.90	46.30	48.48	48.48	-4.74%	32,619
Mar 25, 2026	48.59	53.85	48.23	50.89	50.89	5.52%	57,739
Mar 24, 2026	52.75	52.75	48.00	48.23	48.23	-3.52%	2,983
Mar 23, 2026	52.86	53.99	49.16	49.99	49.99	-3.85%	15,149
Mar 20, 2026	52.94	52.94	51.64	51.99	51.99	0.35%	16,927
Mar 19, 2026	53.50	55.55	51.33	51.81	51.81	-3.25%	5,261
Mar 18, 2026	53.99	55.42	53.34	53.55	53.55	0.39%	10,994
Mar 17, 2026	55.58	56.79	51.30	53.34	53.34	-3.04%	27,295
Mar 16, 2026	57.04	57.04	54.50	55.01	55.01	-3.56%	46,396
Mar 13, 2026	59.60	60.68	56.05	57.04	57.04	-4.46%	14,009