Total Transport Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	51.50	52.10	51.00	51.88	-	1.53%	940
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
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