Treatt plc (TTTRF)
OTCMKTS · Delayed Price · Currency is USD
3.310
+0.050 (1.53%)
Jul 11, 2025, 4:00 PM EDT
Treatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 27, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| May 23, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| May 22, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| May 21, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| May 20, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| May 19, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| May 16, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -6.04% | 175 |
| May 15, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| May 14, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| May 13, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| May 12, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -24.69% | 361 |
| May 9, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| May 8, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| May 7, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| May 6, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| May 5, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| May 2, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| May 1, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |