Treatt plc (TTTRF)
OTCMKTS · Delayed Price · Currency is USD
2.750
+0.010 (0.36%)
Aug 6, 2025, 4:00 PM EDT
Treatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| 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 |
| Aug 4, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Aug 1, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Jul 31, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Jul 30, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Jul 29, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Jul 28, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Jul 25, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Jul 24, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Jul 23, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Jul 22, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Jul 21, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Jul 18, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Jul 17, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Jul 16, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Jul 15, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| 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 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jul 9, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 501 |
| Jul 8, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jul 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.82% | 1,600 |
| Jul 3, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jul 2, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jul 1, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 30, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 27, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 26, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 25, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 24, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 23, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 20, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 18, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 17, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 16, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 13, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 12, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 11, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 10, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 9, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 6, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 5, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 4, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 3, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 2, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| May 30, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| May 29, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| May 28, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |