TTP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	46.61	47.70	46.61	47.61	47.61	1.97%	4,204
Dec 19, 2024	47.27	47.27	46.26	46.69	46.69	-0.34%	19,726
Dec 18, 2024	47.96	48.21	46.85	46.85	46.85	-1.38%	6,561
Dec 17, 2024	47.68	47.90	47.00	47.51	47.51	-1.56%	8,604
Dec 16, 2024	48.22	48.54	47.88	48.26	48.26	-0.39%	9,222
Dec 13, 2024	48.32	49.26	48.22	48.45	48.45	-1.08%	7,955
Dec 12, 2024	49.04	49.59	48.71	48.98	48.98	-0.04%	6,199
Dec 11, 2024	48.43	49.43	48.43	49.00	49.00	0.39%	2,587
Dec 10, 2024	48.96	48.97	48.71	48.81	48.81	-0.87%	5,210
Dec 9, 2024	50.20	50.20	49.24	49.24	49.24	-2.28%	9,146
Dec 6, 2024	50.83	51.10	50.27	50.39	50.39	-0.89%	12,999
Dec 5, 2024	48.93	50.84	48.93	50.84	50.66	2.07%	9,622
Dec 4, 2024	50.36	50.97	49.22	49.81	49.64	-1.27%	24,032
Dec 3, 2024	49.76	50.68	49.76	50.45	50.28	-0.32%	23,402
Dec 2, 2024	53.07	53.07	50.17	50.61	50.44	-3.31%	12,364
Nov 29, 2024	51.85	52.54	51.67	52.34	52.16	1.78%	10,132
Nov 27, 2024	50.72	51.43	50.72	51.43	51.25	1.45%	7,401
Nov 26, 2024	50.42	50.90	50.36	50.69	50.52	-1.19%	14,175
Nov 25, 2024	51.98	52.31	51.14	51.30	51.12	-1.55%	10,606
Nov 22, 2024	51.37	52.45	51.37	52.11	51.93	0.32%	18,671
Nov 21, 2024	50.65	52.04	50.65	51.94	51.18	2.09%	3,539
Nov 20, 2024	50.45	51.01	50.45	50.88	50.14	0.91%	4,604
Nov 19, 2024	49.00	50.64	49.00	50.42	49.68	1.12%	34,318
Nov 18, 2024	49.01	50.78	49.01	49.86	49.13	0.76%	6,294
Nov 15, 2024	48.20	49.86	47.21	49.48	48.76	2.30%	22,474
Nov 14, 2024	48.09	48.50	47.78	48.37	47.66	0.23%	53,957
Nov 13, 2024	48.75	48.91	47.87	48.26	47.56	-1.37%	13,582
Nov 12, 2024	48.87	49.71	48.57	48.93	48.22	0.66%	8,251
Nov 11, 2024	48.62	48.94	48.52	48.61	47.90	1.12%	2,139
Nov 8, 2024	47.89	48.38	47.89	48.07	47.37	-0.06%	2,325
Nov 7, 2024	47.21	48.25	46.92	48.10	47.40	1.84%	4,307
Nov 6, 2024	45.80	47.45	45.61	47.23	46.54	3.72%	6,675
Nov 5, 2024	44.64	45.75	44.64	45.54	44.87	1.10%	4,545
Nov 4, 2024	44.42	45.08	44.42	45.04	44.38	0.85%	2,211
Nov 1, 2024	44.88	45.05	44.66	44.66	44.01	0.34%	3,627
Oct 31, 2024	44.25	45.06	44.25	44.51	43.86	0.02%	3,192
Oct 30, 2024	44.11	44.70	44.11	44.50	43.85	0.16%	1,718
Oct 29, 2024	44.32	44.68	44.29	44.43	43.78	-0.02%	1,197
Oct 28, 2024	44.76	44.76	44.32	44.44	43.79	-0.69%	1,753
Oct 25, 2024	44.63	44.75	44.63	44.75	44.10	0.09%	569
Oct 24, 2024	44.84	44.89	44.71	44.71	44.06	-0.11%	830
Oct 23, 2024	44.77	44.77	44.76	44.76	44.11	-0.29%	640
Oct 22, 2024	45.06	45.06	44.49	44.89	44.23	-0.38%	5,097
Oct 21, 2024	45.06	45.08	44.91	45.06	44.40	0.36%	1,453
Oct 18, 2024	45.00	45.00	44.34	44.90	44.24	0.09%	3,159
Oct 17, 2024	45.00	45.00	44.73	44.86	44.20	0.25%	4,907
Oct 16, 2024	44.75	44.75	44.75	44.75	44.10	0.02%	1,145
Oct 15, 2024	44.80	45.15	43.65	44.74	44.09	-0.47%	4,720
Oct 14, 2024	44.96	45.37	44.95	44.95	44.29	0.26%	6,221
Oct 11, 2024	44.23	44.83	44.23	44.83	44.18	1.03%	2,979
Oct 10, 2024	43.80	44.38	43.80	44.38	43.73	1.94%	6,416
Oct 9, 2024	43.63	43.77	43.53	43.53	42.90	-0.56%	3,874
Oct 8, 2024	43.87	44.14	43.59	43.78	43.14	-0.71%	5,406
Oct 7, 2024	44.33	44.33	44.10	44.10	43.45	-0.19%	5,523
Oct 4, 2024	43.85	44.23	43.46	44.18	43.53	1.75%	13,061
Oct 3, 2024	43.04	43.45	43.04	43.42	42.79	1.19%	4,672
Oct 2, 2024	42.92	43.12	42.69	42.91	42.28	0.61%	3,843
Oct 1, 2024	41.97	42.76	41.97	42.65	42.03	1.07%	1,863
Sep 30, 2024	42.09	42.48	41.92	42.20	41.58	-0.21%	4,325
Sep 27, 2024	42.28	42.45	41.14	42.29	41.67	-0.26%	2,546
Sep 26, 2024	42.76	42.76	42.30	42.40	41.78	-0.89%	2,857
Sep 25, 2024	42.87	43.11	42.71	42.78	42.16	-0.40%	74,474
Sep 24, 2024	42.95	43.42	42.87	42.95	42.32	0.35%	2,805
Sep 23, 2024	41.73	42.80	41.73	42.80	42.17	1.46%	2,866
Sep 20, 2024	42.39	42.40	41.98	42.19	41.57	-0.51%	5,223
Sep 19, 2024	43.17	43.20	42.40	42.40	41.78	-0.93%	16,169
Sep 18, 2024	42.78	42.92	42.62	42.80	42.17	-0.22%	3,993
Sep 17, 2024	42.49	43.42	42.49	42.89	42.26	1.47%	1,536
Sep 16, 2024	42.02	42.29	41.45	42.27	41.65	1.14%	41,245
Sep 13, 2024	41.51	41.98	41.46	41.80	41.18	1.32%	6,166
Sep 12, 2024	41.25	41.25	41.25	41.25	40.65	-0.49%	540
Sep 11, 2024	41.08	41.52	41.08	41.45	40.85	0.13%	6,412
Sep 10, 2024	41.18	41.72	41.17	41.40	40.80	-0.16%	4,939
Sep 9, 2024	41.96	41.96	41.35	41.47	40.86	-1.05%	2,786
Sep 6, 2024	42.06	42.06	41.65	41.91	41.30	0.21%	4,347
Sep 5, 2024	41.94	42.05	41.63	41.82	41.21	-0.61%	8,375
Sep 4, 2024	41.71	42.10	41.71	42.08	41.46	0.68%	8,310
Sep 3, 2024	41.54	41.79	41.33	41.79	41.18	0.24%	6,745
Aug 30, 2024	41.88	42.10	41.61	41.69	41.08	0.19%	3,298
Aug 29, 2024	40.90	41.69	40.90	41.61	41.00	1.76%	6,860
Aug 28, 2024	41.03	41.10	40.89	40.89	40.29	-1.64%	3,154
Aug 27, 2024	41.83	41.83	41.44	41.57	40.97	-0.28%	857
Aug 26, 2024	41.30	41.69	41.29	41.69	41.08	1.13%	11,440
Aug 23, 2024	41.03	41.23	40.90	41.23	40.62	-1.07%	1,848
Aug 22, 2024	41.37	41.97	41.06	41.67	40.48	0.12%	4,861
Aug 21, 2024	41.64	42.04	41.21	41.62	40.43	0.14%	3,049
Aug 20, 2024	41.42	41.69	41.42	41.56	40.38	0.14%	17,963
Aug 19, 2024	41.09	41.79	39.85	41.50	40.32	1.05%	18,907
Aug 16, 2024	40.48	41.49	40.48	41.07	39.90	0.96%	5,489
Aug 15, 2024	40.60	40.99	40.19	40.68	39.52	0.87%	2,796
Aug 14, 2024	39.63	40.33	39.63	40.33	39.18	1.51%	2,710
Aug 13, 2024	39.97	39.97	39.31	39.73	38.60	-1.05%	19,286
Aug 12, 2024	39.60	40.28	39.60	40.15	39.01	1.52%	9,641
Aug 9, 2024	40.15	40.15	39.43	39.55	38.42	-1.25%	9,822
Aug 8, 2024	39.10	40.05	39.10	40.05	38.91	2.53%	22,432
Aug 7, 2024	38.34	39.65	38.34	39.06	37.95	1.82%	33,597
Aug 6, 2024	36.97	38.62	36.89	38.36	37.27	14.13%	93,775
Aug 5, 2024	33.69	33.99	33.24	33.61	32.65	-2.75%	6,673
Aug 2, 2024	34.46	34.56	34.39	34.56	33.57	-2.29%	1,753
Aug 1, 2024	35.18	36.06	35.18	35.37	34.36	0.03%	1,782