Scotiabank Trinidad and Tobago Limited (TTSE:SBTT)
Trinidad and Tobago · Delayed Price · Currency is TTD 45.50
+0.03 (0.07%)
At close: Aug 14, 2026
TTSE:SBTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 45.50 | 45.50 | 45.45 | 45.50 | 45.50 | 0.07% | 31,167 |
| Aug 13, 2026 | 45.47 | 45.49 | 45.45 | 45.47 | 45.47 | -0.02% | 1,313 |
| Aug 12, 2026 | 45.48 | 45.49 | 45.47 | 45.48 | 45.48 | 0.51% | 2,623 |
| Aug 11, 2026 | 45.25 | 45.35 | 44.90 | 45.25 | 45.25 | -0.24% | 4,865 |
| Aug 10, 2026 | 45.36 | 45.49 | 45.30 | 45.36 | 45.36 | 0.02% | 1,577 |
| Aug 7, 2026 | 45.35 | 45.50 | 45.20 | 45.35 | 45.35 | -0.11% | 8,724 |
| Aug 6, 2026 | 45.40 | 45.49 | 45.21 | 45.40 | 45.40 | 0.42% | 12,251 |
| Aug 5, 2026 | 45.21 | 45.40 | 45.00 | 45.21 | 45.21 | 0.04% | 4,587 |
| Aug 4, 2026 | 45.19 | 45.25 | 45.01 | 45.19 | 45.19 | -0.09% | 1,899 |
| Aug 3, 2026 | 45.23 | 45.40 | 45.00 | 45.23 | 45.23 | -0.04% | 5,043 |
| Jul 31, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.13% | 2,750 |
| Jul 30, 2026 | 45.31 | 45.40 | 45.25 | 45.31 | 45.31 | -0.31% | 1,633 |
| Jul 29, 2026 | 45.45 | 45.45 | 45.44 | 45.45 | 45.45 | -0.04% | 749 |
| Jul 28, 2026 | 45.47 | 45.50 | 45.45 | 45.47 | 45.47 | 0.04% | 246 |
| Jul 27, 2026 | 45.45 | 45.48 | 45.45 | 45.45 | 45.45 | -0.09% | 688 |
| Jul 24, 2026 | 45.49 | 45.50 | 45.45 | 45.49 | 45.49 | -0.02% | 6,222 |
| Jul 23, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 482 |
| Jul 22, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 1,142 |
| Jul 21, 2026 | 45.50 | 45.50 | 45.49 | 45.50 | 45.50 | - | 1,879 |
| Jul 20, 2026 | 45.50 | 45.50 | 45.49 | 45.50 | 45.50 | - | 2,765 |
| Jul 17, 2026 | 45.50 | 45.50 | 45.49 | 45.50 | 45.50 | - | 28,854 |
| Jul 16, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 3,403 |
| Jul 15, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 49 |
| Jul 14, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 4,568 |
| Jul 13, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 130 |
| Jul 10, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 20,196 |
| Jul 9, 2026 | 45.50 | 45.50 | 45.49 | 45.50 | 45.50 | 0.02% | 4,652 |
| Jul 8, 2026 | 45.49 | 45.50 | 45.49 | 45.49 | 45.49 | -0.02% | 2,768 |
| Jul 7, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.02% | 2,976 |
| Jul 6, 2026 | 45.49 | 45.50 | 45.48 | 45.49 | 45.49 | 0.11% | 252 |
| Jul 3, 2026 | 45.44 | 45.50 | 45.00 | 45.44 | 45.44 | -0.13% | 12,342 |
| Jul 2, 2026 | 45.50 | 45.50 | 45.49 | 45.50 | 45.50 | - | 1,241 |
| Jul 1, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 2,878 |
| Jun 30, 2026 | 45.50 | 45.50 | 45.48 | 45.50 | 45.50 | 0.07% | 2,895 |
| Jun 29, 2026 | 45.47 | 45.48 | 45.45 | 45.47 | 45.47 | -0.07% | 1,663 |
| Jun 26, 2026 | 45.50 | 45.50 | 45.48 | 45.50 | 45.50 | - | 544 |
| Jun 25, 2026 | 45.50 | 45.50 | 45.45 | 45.50 | 45.50 | 0.04% | 8,265 |
| Jun 24, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - | - |
| Jun 23, 2026 | 45.48 | 45.50 | 45.45 | 45.48 | 45.48 | 0.15% | 1,307 |
| Jun 22, 2026 | 45.41 | 45.49 | 45.40 | 45.41 | 45.41 | -0.02% | 609 |
| Jun 18, 2026 | 45.42 | 45.49 | 45.40 | 45.42 | 45.42 | 1.38% | 2,894 |
| Jun 17, 2026 | 45.50 | 45.50 | 45.41 | 45.50 | 44.80 | - | 4,695 |
| Jun 16, 2026 | 45.50 | 45.50 | 45.41 | 45.50 | 44.80 | 0.07% | 4,596 |
| Jun 15, 2026 | 45.47 | 45.50 | 45.40 | 45.47 | 44.77 | -0.02% | 4,229 |
| Jun 12, 2026 | 45.48 | 45.50 | 45.46 | 45.48 | 44.78 | 0.04% | 5,030 |
| Jun 11, 2026 | 45.46 | 45.50 | 45.40 | 45.46 | 44.76 | -0.04% | 1,393 |
| Jun 10, 2026 | 45.48 | 45.50 | 45.45 | 45.48 | 44.78 | -0.04% | 2,684 |
| Jun 9, 2026 | 45.50 | 45.50 | 45.49 | 45.50 | 44.80 | 1.09% | 1,844 |
| Jun 8, 2026 | 45.01 | 45.50 | 44.50 | 45.01 | 44.32 | -1.06% | 4,008 |
| Jun 5, 2026 | 45.49 | 45.50 | 45.40 | 45.49 | 44.79 | -0.02% | 11,880 |