Treatt plc (TTTRF)
OTCMKTS · Delayed Price · Currency is USD
2.870
+0.090 (3.24%)
Feb 11, 2026, 9:30 AM EST
Treatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 3.24% | 400 |
| Jan 13, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.58% | 425 |
| Dec 29, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -4.75% | 200 |
| Aug 18, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.18% | 500 |
| Aug 8, 2025 | 2.88 | 2.88 | 2.85 | 2.85 | 2.85 | 3.64% | 1,850 |
| Aug 6, 2025 | 2.85 | 2.85 | 2.75 | 2.75 | 2.75 | 0.36% | 8,850 |
| Aug 5, 2025 | 2.75 | 2.75 | 2.74 | 2.74 | 2.74 | -19.17% | 26,172 |
| Jul 14, 2025 | 3.38 | 3.39 | 3.38 | 3.39 | 3.39 | 2.42% | 1,174 |
| Jul 11, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.53% | 500 |
| Jul 9, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 501 |
| Jul 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.82% | 1,600 |
| May 16, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -6.04% | 175 |
| May 12, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -24.69% | 361 |
| Feb 10, 2025 | 4.84 | 5.00 | 4.84 | 4.84 | 4.84 | -27.11% | 400 |
| Dec 26, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 7.97% | 200 |
| Dec 18, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 23.00% | 2,746 |
| Nov 29, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -16.67% | 200 |
| Oct 29, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 3,000 |
| Oct 14, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 9.28% | 1,650 |
| Oct 9, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -2.92% | 1,700 |
| Sep 6, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.42% | 1,000 |
| Aug 15, 2024 | 5.71 | 5.71 | 5.56 | 5.56 | 5.56 | 3.93% | 3,000 |
| Jun 27, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -8.55% | 675 |
| Jun 14, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -10.14% | 100 |
| May 24, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 4.16% | 100 |
| May 21, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.97% | 2,500 |
| May 14, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.66% | 29,968 |
| May 3, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.33% | 900 |
| Apr 30, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 3.26% | 1,000 |
| Apr 25, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 2.11% | 1,200 |
| Apr 15, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 17.53% | 600 |
| Mar 13, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -23.62% | 400 |
| Dec 29, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 5.83% | 3,000 |
| Dec 28, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.46% | 1,400 |
| Dec 22, 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 7.17% | 2,000 |
| Dec 20, 2023 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 12.48% | 1,250 |
| Dec 12, 2023 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -28.14% | 300 |
| Apr 6, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 14.41% | 300 |
| Sep 2, 2022 | 6.13 | 6.37 | 6.09 | 6.34 | 6.34 | -50.61% | 10,000 |
| Feb 22, 2022 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -17.49% | 428 |
| Nov 23, 2021 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.32% | 600 |
| Nov 16, 2021 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | 1,000 |
| Nov 1, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.64% | 238 |
| Aug 9, 2021 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 5.17% | 2,000 |
| Jul 27, 2021 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | 1,600 |
| Jul 26, 2021 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 5,900 |
| Jul 22, 2021 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.02% | 5,900 |
| Jul 21, 2021 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.68% | 3,700 |
| Jul 20, 2021 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | -0.20% | 4,500 |