Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TTOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 5.67 | 0.03 | 0.53% | 5.65 | 5.78 | 5.38 | 180,327 |
| May 16 2024 | 5.64 | -0.33 | -5.53% | 5.97 | 6.45 | 5.15 | 659,916 |
| May 15 2024 | 5.97 | 1.81 | 43.51% | 4.61 | 6.5556 | 4.61 | 3,134,825 |
| May 14 2024 | 4.16 | -0.23 | -5.24% | 4.30 | 4.44 | 4.065 | 358,194 |
| May 13 2024 | 4.39 | 0.70 | 18.81% | 3.73 | 4.74 | 3.6296 | 625,273 |
| May 10 2024 | 3.695 | 0.51 | 15.83% | 3.19 | 4.15 | 3.052 | 1,067,932 |
| May 09 2024 | 3.19 | 0.14 | 4.59% | 3.23 | 3.9189 | 3.03 | 670,961 |
| May 08 2024 | 3.05 | -0.19 | -5.86% | 3.31 | 3.45 | 3.0301 | 456,799 |
| May 07 2024 | 3.24 | -0.39 | -10.74% | 3.83 | 4.18 | 3.22 | 883,091 |
| May 06 2024 | 3.63 | -0.09 | -2.42% | 3.41 | 3.7875 | 3.30 | 890,876 |
| May 03 2024 | 3.72 | 0.07 | 1.92% | 3.70 | 3.85 | 3.60 | 198,868 |
| May 02 2024 | 3.65 | 0.65 | 21.67% | 3.09 | 3.75 | 3.09 | 259,052 |
| May 01 2024 | 3.00 | -0.36 | -10.58% | 3.29 | 3.70 | 2.9616 | 507,055 |
| Apr 30 2024 | 3.355 | 0.42 | 14.12% | 2.88 | 3.54 | 2.88 | 515,251 |
| Apr 29 2024 | 2.94 | 0.10 | 3.52% | 2.84 | 2.98 | 2.82 | 95,439 |
| Apr 26 2024 | 2.84 | 0.10 | 3.65% | 2.76 | 2.9353 | 2.7001 | 139,691 |
| Apr 25 2024 | 2.74 | -0.02 | -0.72% | 2.68 | 2.88 | 2.60 | 412,212 |
| Apr 24 2024 | 2.76 | 0.04 | 1.47% | 2.74 | 2.78 | 2.60 | 329,458 |
| Apr 23 2024 | 2.72 | -0.44 | -13.92% | 2.62 | 2.96 | 2.60 | 357,659 |
| Apr 22 2024 | 3.16 | 0.20 | 6.76% | 3.00 | 3.40 | 2.78 | 1,346,327 |
| Apr 19 2024 | 2.96 | -0.03 | -1.00% | 3.01 | 3.07 | 2.92 | 434,027 |
| Apr 18 2024 | 2.99 | 0.05 | 1.70% | 2.94 | 2.9997 | 2.88 | 106,826 |
| Apr 17 2024 | 2.94 | -0.09 | -2.97% | 3.07 | 3.0787 | 2.88 | 62,895 |
| Apr 16 2024 | 3.03 | 0.06 | 2.02% | 2.95 | 3.19 | 2.80 | 84,512 |
| Apr 15 2024 | 2.97 | -0.17 | -5.41% | 3.12 | 3.24 | 2.79 | 188,839 |
| Apr 12 2024 | 3.14 | -0.01 | -0.32% | 3.15 | 3.27 | 3.08 | 154,087 |
| Apr 11 2024 | 3.15 | 0.08 | 2.61% | 3.07 | 3.29 | 3.00 | 161,918 |
| Apr 10 2024 | 3.07 | -0.06 | -1.92% | 3.01 | 3.38 | 2.85 | 266,732 |
| Apr 09 2024 | 3.13 | 0.31 | 10.99% | 2.82 | 3.3656 | 2.76 | 276,308 |
| Apr 08 2024 | 2.82 | -0.01 | -0.35% | 2.85 | 2.8712 | 2.75 | 65,582 |
| Apr 05 2024 | 2.83 | -0.03 | -1.05% | 2.92 | 2.99 | 2.75 | 89,895 |
| Apr 04 2024 | 2.86 | 0.07 | 2.51% | 2.84 | 3.02 | 2.81 | 125,537 |
| Apr 03 2024 | 2.79 | -0.17 | -5.74% | 2.96 | 2.99 | 2.77 | 107,067 |
| Apr 02 2024 | 2.96 | -0.02 | -0.67% | 2.87 | 2.98 | 2.83 | 75,673 |
| Apr 01 2024 | 2.98 | -0.02 | -0.67% | 3.00 | 3.05 | 2.83 | 102,086 |
| Mar 28 2024 | 3.00 | -0.05 | -1.64% | 2.99 | 3.158 | 2.84 | 336,855 |
| Mar 27 2024 | 3.05 | 0.19 | 6.64% | 2.86 | 3.22 | 2.80 | 271,087 |
| Mar 26 2024 | 2.86 | -0.12 | -4.03% | 2.89 | 2.96 | 2.79 | 189,025 |
| Mar 25 2024 | 2.98 | 0.11 | 3.83% | 2.91 | 3.005 | 2.70 | 251,487 |
| Mar 22 2024 | 2.87 | -0.15 | -4.97% | 3.08 | 3.08 | 2.82 | 350,842 |
| Mar 21 2024 | 3.02 | -0.09 | -2.89% | 3.16 | 3.19 | 2.99 | 319,533 |
| Mar 20 2024 | 3.11 | -0.38 | -10.89% | 3.95 | 3.95 | 2.99 | 769,737 |
| Mar 19 2024 | 3.49 | -0.44 | -11.20% | 3.96 | 4.07 | 3.3801 | 484,283 |
| Mar 18 2024 | 3.93 | -0.25 | -5.98% | 4.21 | 4.33 | 3.60 | 232,273 |
| Mar 15 2024 | 4.18 | 0.16 | 3.98% | 3.98 | 4.24 | 3.98 | 70,481 |
| Mar 14 2024 | 4.02 | -0.58 | -12.61% | 4.57 | 4.71 | 3.95 | 206,680 |
| Mar 13 2024 | 4.60 | -0.03 | -0.65% | 4.69 | 5.01 | 4.57 | 126,749 |
| Mar 12 2024 | 4.63 | 0.16 | 3.58% | 4.60 | 4.88 | 4.54 | 81,493 |
| Mar 11 2024 | 4.47 | -0.44 | -8.96% | 4.87 | 5.04 | 4.45 | 122,950 |
| Mar 08 2024 | 4.91 | 0.03 | 0.61% | 4.94 | 5.1863 | 4.86 | 45,359 |
| Mar 07 2024 | 4.88 | 0.05 | 1.04% | 4.77 | 5.10 | 4.77 | 51,420 |
| Mar 06 2024 | 4.83 | -0.09 | -1.83% | 4.87 | 4.9788 | 4.66 | 84,886 |
| Mar 05 2024 | 4.92 | -0.36 | -6.82% | 5.19 | 5.3001 | 4.92 | 80,349 |
| Mar 04 2024 | 5.28 | 0.00 | 0.00% | 5.29 | 5.57 | 5.1908 | 129,583 |
| Mar 01 2024 | 5.28 | 0.24 | 4.76% | 5.06 | 5.42 | 4.75 | 139,964 |
| Feb 29 2024 | 5.04 | -0.01 | -0.20% | 5.05 | 5.19 | 5.01 | 69,753 |
| Feb 28 2024 | 5.05 | -0.25 | -4.72% | 5.25 | 5.25 | 5.01 | 100,454 |
| Feb 27 2024 | 5.30 | -0.13 | -2.39% | 5.40 | 5.42 | 5.11 | 133,065 |
| Feb 26 2024 | 5.43 | 0.01 | 0.18% | 5.30 | 5.45 | 5.15 | 66,134 |
| Feb 23 2024 | 5.42 | -0.06 | -1.09% | 5.38 | 5.49 | 5.21 | 91,856 |
| Feb 22 2024 | 5.48 | -0.07 | -1.26% | 5.50 | 5.6119 | 5.201 | 95,040 |
| Feb 21 2024 | 5.55 | 0.03 | 0.54% | 5.30 | 5.66 | 5.08 | 135,620 |
| Feb 20 2024 | 5.52 | 0.07 | 1.28% | 5.45 | 5.56 | 5.15 | 142,494 |
