TTP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	28.44	28.51	28.35	28.51	28.51	0.35%	19,150
Dec 23, 2024	28.24	28.41	28.20	28.41	28.41	0.57%	30,035
Dec 20, 2024	27.98	28.38	27.90	28.25	28.25	0.86%	35,600
Dec 19, 2024	28.26	28.27	28.01	28.01	28.01	-0.67%	34,306
Dec 18, 2024	28.81	28.83	28.20	28.20	28.20	-2.19%	81,100
Dec 17, 2024	28.71	28.84	28.71	28.83	28.83	-0.14%	18,508
Dec 16, 2024	28.94	29.00	28.86	28.87	28.87	-0.45%	36,000
Dec 13, 2024	29.13	29.13	28.92	29.00	29.00	-0.48%	35,519
Dec 12, 2024	29.24	29.31	29.12	29.14	29.14	-0.92%	43,647
Dec 11, 2024	29.34	29.44	29.30	29.41	29.41	0.62%	26,300
Dec 10, 2024	29.39	29.39	29.23	29.23	29.23	-0.51%	42,600
Dec 9, 2024	29.52	29.63	29.37	29.38	29.38	-0.27%	50,302
Dec 6, 2024	29.55	29.55	29.42	29.46	29.46	0.17%	67,600
Dec 5, 2024	29.27	29.51	29.27	29.41	29.41	0.10%	25,300
Dec 4, 2024	29.43	29.51	29.32	29.38	29.38	-	37,900
Dec 3, 2024	29.34	29.43	29.31	29.38	29.38	0.24%	27,701
Dec 2, 2024	29.39	29.49	29.21	29.31	29.31	-0.24%	43,200
Nov 29, 2024	29.31	29.41	29.31	29.38	29.38	0.41%	31,134
Nov 28, 2024	29.21	29.30	29.21	29.26	29.26	0.27%	22,000
Nov 27, 2024	29.05	29.22	29.05	29.18	29.18	0.31%	32,300
Nov 26, 2024	29.05	29.10	28.95	29.09	29.09	-0.07%	21,234
Nov 25, 2024	29.15	29.24	29.10	29.11	29.11	-0.07%	35,400
Nov 22, 2024	29.08	29.16	29.08	29.13	29.13	0.28%	28,319
Nov 21, 2024	28.74	29.07	28.74	29.05	29.05	1.36%	37,715
Nov 20, 2024	28.61	28.66	28.52	28.66	28.66	0.14%	32,200
Nov 19, 2024	28.40	28.63	28.37	28.62	28.62	0.18%	130,000
Nov 18, 2024	28.54	28.70	28.53	28.57	28.57	0.32%	172,226
Nov 15, 2024	28.55	28.59	28.39	28.48	28.48	-0.49%	33,312
Nov 14, 2024	28.57	28.71	28.57	28.62	28.62	0.21%	50,320
Nov 13, 2024	28.53	28.56	28.45	28.56	28.56	0.28%	42,220
Nov 12, 2024	28.57	28.57	28.39	28.48	28.48	0.42%	183,100
Nov 11, 2024	28.40	28.47	28.34	28.36	28.36	0.21%	13,800
Nov 8, 2024	28.35	28.35	28.25	28.30	28.30	-0.46%	30,441
Nov 7, 2024	28.24	28.43	28.24	28.43	28.43	0.96%	46,000
Nov 6, 2024	27.98	28.19	27.88	28.16	28.16	0.93%	40,514
Nov 5, 2024	27.76	27.90	27.73	27.90	27.90	0.58%	38,828
Nov 4, 2024	27.73	27.86	27.66	27.74	27.74	-0.04%	38,700
Nov 1, 2024	27.76	27.86	27.68	27.75	27.75	0.51%	20,200
Oct 31, 2024	27.90	27.90	27.56	27.61	27.61	-1.39%	34,212
Oct 30, 2024	28.01	28.10	27.95	28.00	28.00	-0.25%	25,100
Oct 29, 2024	28.04	28.12	27.97	28.07	28.07	-	31,124
Oct 28, 2024	27.92	28.11	27.92	28.07	28.07	0.47%	34,900
Oct 25, 2024	28.08	28.11	27.94	27.94	27.94	-0.43%	25,100
Oct 24, 2024	28.02	28.11	27.86	28.06	28.06	0.11%	33,700
Oct 23, 2024	28.17	28.22	27.93	28.03	28.03	-0.71%	84,500
Oct 22, 2024	28.15	28.25	28.05	28.23	28.23	0.04%	47,436
Oct 21, 2024	28.37	28.42	28.20	28.22	28.22	-0.42%	32,000
Oct 18, 2024	28.22	28.37	28.20	28.34	28.34	0.57%	27,200
Oct 17, 2024	28.13	28.19	28.12	28.18	28.18	0.57%	21,801
Oct 16, 2024	28.00	28.08	27.98	28.02	28.02	0.43%	24,700
Oct 15, 2024	27.87	27.95	27.83	27.90	27.90	-0.18%	34,800
Oct 11, 2024	27.76	28.01	27.76	27.95	27.95	0.72%	21,238
Oct 10, 2024	27.63	27.75	27.57	27.75	27.75	0.33%	31,516
Oct 9, 2024	27.45	27.66	27.45	27.66	27.66	0.66%	14,409
Oct 8, 2024	27.46	27.49	27.36	27.48	27.48	-0.11%	45,900
Oct 7, 2024	27.58	27.58	27.41	27.51	27.51	-0.18%	29,631
Oct 4, 2024	27.51	27.59	27.49	27.56	27.56	0.80%	33,949
Oct 3, 2024	27.37	27.38	27.20	27.34	27.34	-0.18%	22,700
Oct 2, 2024	27.45	27.53	27.35	27.39	27.39	0.04%	31,131
Oct 1, 2024	27.37	27.46	27.25	27.38	27.38	0.04%	19,247
Sep 30, 2024	27.22	27.37	27.22	27.37	27.37	0.15%	5,507
Sep 27, 2024	27.45	27.46	27.33	27.33	27.33	-0.83%	29,200
Sep 26, 2024	27.51	27.64	27.51	27.56	27.38	0.51%	25,900
Sep 25, 2024	27.50	27.50	27.40	27.42	27.24	-0.22%	19,715
Sep 24, 2024	27.55	27.55	27.45	27.48	27.30	0.33%	17,900
Sep 23, 2024	27.44	27.47	27.32	27.39	27.21	0.04%	48,805
Sep 20, 2024	27.42	27.42	27.25	27.38	27.20	0.04%	21,900
Sep 19, 2024	27.45	27.45	27.23	27.37	27.19	1.22%	26,639
Sep 18, 2024	27.12	27.29	27.04	27.04	26.86	-0.37%	31,717
Sep 17, 2024	27.25	27.30	27.07	27.14	26.96	-0.11%	18,400
Sep 16, 2024	27.10	27.19	27.02	27.17	26.99	0.52%	26,432
Sep 13, 2024	27.04	27.10	27.01	27.03	26.85	0.48%	141,048
Sep 12, 2024	26.68	26.90	26.68	26.90	26.72	1.17%	27,648
Sep 11, 2024	26.38	26.59	26.18	26.59	26.42	0.91%	32,020
Sep 10, 2024	26.40	26.40	26.13	26.35	26.18	-	21,125
Sep 9, 2024	26.25	26.44	26.25	26.35	26.18	0.96%	19,400
Sep 6, 2024	26.39	26.45	25.98	26.10	25.93	-0.87%	30,837
Sep 5, 2024	26.49	26.54	26.33	26.33	26.16	-0.23%	16,300
Sep 4, 2024	26.32	26.49	26.32	26.39	26.22	0.08%	17,100
Sep 3, 2024	26.59	26.60	26.32	26.37	26.20	-1.35%	28,100
Aug 30, 2024	26.65	26.74	26.54	26.73	26.56	0.56%	30,300
Aug 29, 2024	26.60	26.71	26.55	26.58	26.41	0.38%	23,102
Aug 28, 2024	26.53	26.60	26.42	26.48	26.31	-0.60%	13,700
Aug 27, 2024	26.61	26.68	26.60	26.64	26.47	-0.30%	34,500
Aug 26, 2024	26.73	26.80	26.70	26.72	26.55	0.34%	24,424
Aug 23, 2024	26.50	26.71	26.49	26.63	26.46	1.06%	16,531
Aug 22, 2024	26.46	26.46	26.31	26.35	26.18	-0.42%	16,502
Aug 21, 2024	26.38	26.46	26.37	26.46	26.29	0.34%	36,606
Aug 20, 2024	26.40	26.43	26.31	26.37	26.20	-0.30%	27,200
Aug 19, 2024	26.36	26.52	26.36	26.45	26.28	0.30%	22,345
Aug 16, 2024	26.32	26.38	26.31	26.37	26.20	0.19%	21,327
Aug 15, 2024	26.20	26.39	26.17	26.32	26.15	1.19%	24,700
Aug 14, 2024	25.88	26.02	25.83	26.01	25.84	0.62%	23,400
Aug 13, 2024	25.62	25.85	25.62	25.85	25.68	0.98%	25,300
Aug 12, 2024	25.54	25.66	25.54	25.60	25.43	0.51%	15,644
Aug 9, 2024	25.40	25.48	25.35	25.47	25.30	0.32%	9,008
Aug 8, 2024	25.20	25.45	25.15	25.39	25.22	1.36%	12,932
Aug 7, 2024	25.53	25.53	24.98	25.05	24.89	-0.32%	48,719
Aug 6, 2024	24.89	25.21	24.85	25.13	24.97	-1.06%	43,400
Aug 2, 2024	25.69	25.75	25.18	25.40	25.23	-2.23%	25,541