Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TTR1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 17.60 | 0.40 | 2.33% | 17.20 | 17.95 | 17.20 | 2,949 |
| Jun 27 2024 | 17.20 | -1.35 | -7.28% | 18.10 | 18.10 | 17.10 | 5,919 |
| Jun 26 2024 | 18.55 | -0.75 | -3.89% | 19.25 | 19.25 | 18.35 | 3,447 |
| Jun 25 2024 | 19.30 | -0.05 | -0.26% | 19.35 | 19.35 | 19.25 | 1,055 |
| Jun 24 2024 | 19.35 | -0.25 | -1.28% | 19.65 | 19.70 | 19.35 | 1,990 |
| Jun 21 2024 | 19.60 | -0.20 | -1.01% | 19.35 | 19.60 | 19.35 | 805 |
| Jun 20 2024 | 19.80 | 0.30 | 1.54% | 19.50 | 19.80 | 19.45 | 1,615 |
| Jun 19 2024 | 19.50 | 0.25 | 1.30% | 19.50 | 19.50 | 19.40 | 631 |
| Jun 18 2024 | 19.25 | 0.00 | 0.00% | 19.20 | 19.80 | 19.20 | 600 |
| Jun 17 2024 | 19.25 | -0.15 | -0.77% | 19.40 | 19.65 | 19.20 | 800 |
| Jun 14 2024 | 19.40 | -0.35 | -1.77% | 19.30 | 19.45 | 19.15 | 1,405 |
| Jun 13 2024 | 19.75 | -0.35 | -1.74% | 20.10 | 20.10 | 19.70 | 1,169 |
| Jun 12 2024 | 20.10 | 0.25 | 1.26% | 19.80 | 20.30 | 19.80 | 2,300 |
| Jun 11 2024 | 19.85 | 0.55 | 2.85% | 19.70 | 20.30 | 19.65 | 973 |
| Jun 10 2024 | 19.30 | -0.15 | -0.77% | 19.30 | 19.50 | 19.30 | 1,132 |
| Jun 07 2024 | 19.45 | -0.95 | -4.66% | 19.95 | 20.10 | 19.30 | 2,740 |
| Jun 06 2024 | 20.40 | 1.10 | 5.70% | 19.30 | 20.40 | 19.30 | 3,608 |
| Jun 05 2024 | 19.30 | -0.60 | -3.02% | 19.30 | 19.60 | 19.30 | 1,502 |
| Jun 04 2024 | 19.90 | -0.20 | -1.00% | 19.55 | 19.90 | 19.35 | 1,941 |
| Jun 03 2024 | 20.10 | -0.20 | -0.99% | 19.95 | 20.10 | 19.40 | 6,426 |
| May 31 2024 | 20.30 | -0.40 | -1.93% | 20.60 | 20.70 | 19.70 | 6,666 |
| May 30 2024 | 20.70 | -0.10 | -0.48% | 20.80 | 21.00 | 20.60 | 1,512 |
| May 29 2024 | 20.80 | -0.10 | -0.48% | 20.80 | 21.20 | 20.70 | 2,719 |
| May 28 2024 | 20.90 | 0.00 | 0.00% | 21.10 | 21.60 | 20.90 | 2,105 |
| May 27 2024 | 20.90 | 0.00 | 0.00% | 21.00 | 21.50 | 20.80 | 2,340 |
| May 24 2024 | 20.90 | -0.40 | -1.88% | 21.20 | 21.20 | 20.70 | 2,475 |
| May 23 2024 | 21.30 | -1.00 | -4.48% | 22.20 | 22.20 | 20.90 | 2,657 |
| May 22 2024 | 22.30 | 0.80 | 3.72% | 21.50 | 22.40 | 21.00 | 7,128 |
| May 21 2024 | 21.50 | 0.30 | 1.42% | 21.10 | 21.60 | 20.30 | 4,993 |
| May 20 2024 | 21.20 | 0.10 | 0.47% | 21.00 | 21.20 | 20.50 | 1,419 |
| May 17 2024 | 21.10 | 0.40 | 1.93% | 20.90 | 21.10 | 20.70 | 3,385 |
| May 16 2024 | 20.70 | -0.20 | -0.96% | 20.90 | 21.00 | 20.70 | 2,916 |
| May 15 2024 | 20.90 | -0.10 | -0.48% | 21.00 | 21.00 | 20.40 | 5,893 |
| May 14 2024 | 21.00 | -0.60 | -2.78% | 21.60 | 21.60 | 20.40 | 21,053 |
| May 13 2024 | 21.60 | -0.10 | -0.46% | 21.80 | 22.20 | 21.10 | 4,727 |
| May 10 2024 | 21.70 | 0.40 | 1.88% | 21.20 | 21.80 | 21.20 | 2,889 |
| May 09 2024 | 21.30 | -0.10 | -0.47% | 21.30 | 21.30 | 20.90 | 1,341 |
| May 08 2024 | 21.40 | -0.60 | -2.73% | 22.00 | 22.00 | 20.90 | 4,006 |
| May 07 2024 | 22.00 | 0.90 | 4.27% | 21.50 | 22.00 | 21.30 | 4,192 |
| May 06 2024 | 21.10 | -1.10 | -4.95% | 22.50 | 22.50 | 21.10 | 3,362 |
| May 03 2024 | 22.20 | -0.90 | -3.90% | 23.20 | 23.20 | 21.40 | 6,095 |
| May 02 2024 | 23.10 | 1.90 | 8.96% | 21.70 | 23.10 | 21.50 | 12,432 |
| Apr 30 2024 | 21.20 | 0.80 | 3.92% | 20.10 | 21.80 | 20.10 | 13,133 |
| Apr 29 2024 | 20.40 | 0.20 | 0.99% | 20.20 | 20.80 | 19.95 | 5,603 |
| Apr 26 2024 | 20.20 | 0.80 | 4.12% | 19.45 | 20.70 | 19.45 | 2,435 |
| Apr 25 2024 | 19.40 | -0.35 | -1.77% | 19.55 | 20.30 | 19.30 | 2,896 |
| Apr 24 2024 | 19.75 | 0.35 | 1.80% | 19.45 | 19.75 | 19.20 | 2,233 |
| Apr 23 2024 | 19.40 | 0.90 | 4.86% | 18.60 | 19.45 | 18.45 | 8,150 |
| Apr 22 2024 | 18.50 | 1.50 | 8.82% | 17.25 | 18.85 | 17.15 | 16,291 |
| Apr 19 2024 | 17.00 | -0.05 | -0.29% | 17.05 | 17.05 | 17.00 | 2,758 |
| Apr 18 2024 | 17.05 | 0.00 | 0.00% | 17.05 | 17.25 | 17.05 | 1,151 |
| Apr 17 2024 | 17.05 | 0.10 | 0.59% | 16.90 | 17.15 | 16.80 | 1,168 |
| Apr 16 2024 | 16.95 | -0.15 | -0.88% | 16.95 | 17.05 | 16.85 | 2,009 |
| Apr 15 2024 | 17.10 | -0.90 | -5.00% | 17.40 | 17.95 | 17.10 | 1,853 |
| Apr 12 2024 | 18.00 | 0.90 | 5.26% | 17.65 | 18.00 | 17.30 | 500 |
| Apr 11 2024 | 17.10 | -0.60 | -3.39% | 17.70 | 17.70 | 17.10 | 625 |
| Apr 10 2024 | 17.70 | -0.20 | -1.12% | 18.90 | 18.90 | 17.70 | 1,323 |
| Apr 09 2024 | 17.90 | 0.55 | 3.17% | 17.50 | 17.90 | 17.25 | 1,369 |
| Apr 08 2024 | 17.35 | -0.15 | -0.86% | 17.05 | 17.45 | 17.05 | 1,953 |
| Apr 05 2024 | 17.50 | 0.05 | 0.29% | 17.30 | 17.50 | 17.05 | 584 |
| Apr 04 2024 | 17.45 | -0.45 | -2.51% | 17.65 | 17.65 | 17.35 | 306 |
| Apr 03 2024 | 17.90 | 0.50 | 2.87% | 17.45 | 17.90 | 17.45 | 615 |
| Apr 02 2024 | 17.40 | -1.00 | -5.43% | 18.35 | 18.35 | 17.25 | 870 |
