Teton Advisors, LLC (TETAA)
OTCMKTS
· Delayed Price · Currency is USD
14.20
-0.40 (-2.74%)
May 28, 2025, 10:30 AM EDT
Teton Advisors, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| May 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| May 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 10 |
| May 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| May 20, 2025 | 14.60 | 14.60 | 14.58 | 14.60 | 14.60 | 2.46% | 600 |
| May 19, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| May 16, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| May 15, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| May 14, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| May 13, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.06% | 300 |
| May 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| May 9, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 2 |
| May 8, 2025 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 5.59% | 450 |
| May 7, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| May 6, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| May 5, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| May 2, 2025 | 12.70 | 13.47 | 12.70 | 13.35 | 13.35 | 5.56% | 1,200 |
| May 1, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Apr 30, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Apr 29, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 50 |
| Apr 28, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Apr 25, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Apr 24, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Apr 23, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 3.69% | 400 |
| Apr 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Apr 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Apr 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Apr 16, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Apr 15, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Apr 14, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Apr 11, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Apr 10, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Apr 9, 2025 | 13.00 | 13.00 | 12.20 | 12.20 | 12.20 | -6.15% | 627 |
| Apr 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | 100 |
| Apr 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 26 |
| Apr 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Apr 3, 2025 | 13.75 | 13.75 | 13.50 | 13.50 | 13.50 | -6.90% | 505 |
| Apr 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 100 |
| Mar 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.75% | 134 |
| Mar 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Mar 27, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Mar 26, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Mar 25, 2025 | 13.75 | 14.25 | 13.75 | 14.25 | 14.25 | 7.55% | 700 |
| Mar 24, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Mar 21, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Mar 20, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 100 |
| Mar 19, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Mar 18, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Mar 17, 2025 | 13.30 | 13.30 | 13.25 | 13.25 | 13.25 | 8.38% | 200 |