Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4.11 | -0.10 | -2.38% | 4.21 | 4.28 | 4.08 | 1,256,431 |
| May 17 2024 | 4.21 | 0.15 | 3.69% | 4.10 | 4.22 | 4.07 | 875,638 |
| May 16 2024 | 4.06 | -0.18 | -4.25% | 4.22 | 4.27 | 4.05 | 2,132,199 |
| May 15 2024 | 4.24 | 0.07 | 1.68% | 4.15 | 4.25 | 4.0698 | 1,162,840 |
| May 14 2024 | 4.17 | 0.16 | 3.99% | 4.02 | 4.1787 | 4.02 | 1,207,132 |
| May 13 2024 | 4.01 | -0.01 | -0.25% | 4.05 | 4.09 | 3.965 | 965,937 |
| May 10 2024 | 4.02 | -0.09 | -2.19% | 4.14 | 4.19 | 4.01 | 998,088 |
| May 09 2024 | 4.11 | 0.14 | 3.53% | 3.96 | 4.11 | 3.96 | 1,772,452 |
| May 08 2024 | 3.97 | 0.08 | 2.06% | 3.90 | 3.98 | 3.78 | 1,247,666 |
| May 07 2024 | 3.89 | 0.03 | 0.78% | 3.86 | 3.90 | 3.83 | 1,270,054 |
| May 06 2024 | 3.86 | -0.09 | -2.28% | 4.01 | 4.05 | 3.86 | 1,665,836 |
| May 03 2024 | 3.95 | 0.16 | 4.22% | 3.80 | 3.96 | 3.742 | 1,972,291 |
| May 02 2024 | 3.79 | 0.09 | 2.43% | 3.69 | 3.94 | 3.69 | 2,117,213 |
| May 01 2024 | 3.70 | -0.59 | -13.75% | 3.95 | 4.12 | 3.665 | 5,613,735 |
| Apr 30 2024 | 4.29 | -0.22 | -4.88% | 4.46 | 4.50 | 4.29 | 2,169,028 |
| Apr 29 2024 | 4.51 | -0.05 | -1.10% | 4.54 | 4.58 | 4.49 | 975,931 |
| Apr 26 2024 | 4.56 | 0.09 | 2.01% | 4.44 | 4.5999 | 4.425 | 1,140,249 |
| Apr 25 2024 | 4.47 | 0.02 | 0.45% | 4.45 | 4.50 | 4.34 | 1,040,593 |
| Apr 24 2024 | 4.45 | -0.03 | -0.67% | 4.42 | 4.49 | 4.355 | 939,023 |
| Apr 23 2024 | 4.48 | 0.06 | 1.36% | 4.40 | 4.53 | 4.375 | 894,448 |
| Apr 22 2024 | 4.42 | 0.00 | 0.00% | 4.39 | 4.47 | 4.32 | 765,641 |
| Apr 19 2024 | 4.42 | 0.08 | 1.84% | 4.31 | 4.4275 | 4.31 | 1,057,443 |
| Apr 18 2024 | 4.34 | 0.00 | 0.00% | 4.37 | 4.47 | 4.31 | 822,775 |
| Apr 17 2024 | 4.34 | -0.09 | -2.03% | 4.45 | 4.55 | 4.34 | 698,164 |
| Apr 16 2024 | 4.43 | -0.03 | -0.67% | 4.44 | 4.46 | 4.365 | 1,134,831 |
| Apr 15 2024 | 4.46 | -0.17 | -3.67% | 4.65 | 4.67 | 4.41 | 1,301,988 |
| Apr 12 2024 | 4.63 | -0.18 | -3.74% | 4.81 | 4.90 | 4.63 | 1,467,313 |
| Apr 11 2024 | 4.81 | -0.01 | -0.21% | 4.85 | 4.8599 | 4.72 | 808,204 |
| Apr 10 2024 | 4.82 | -0.10 | -2.03% | 4.86 | 4.93 | 4.765 | 1,376,522 |
| Apr 09 2024 | 4.92 | 0.00 | 0.00% | 4.92 | 5.06 | 4.86 | 1,128,233 |
| Apr 08 2024 | 4.92 | -0.01 | -0.20% | 4.95 | 5.08 | 4.855 | 1,185,615 |
| Apr 05 2024 | 4.93 | 0.25 | 5.34% | 4.70 | 4.995 | 4.6878 | 2,335,491 |
| Apr 04 2024 | 4.68 | -0.12 | -2.50% | 4.82 | 4.88 | 4.68 | 1,607,043 |
| Apr 03 2024 | 4.80 | 0.23 | 5.03% | 4.56 | 4.84 | 4.54 | 1,732,137 |
| Apr 02 2024 | 4.57 | 0.06 | 1.33% | 4.51 | 4.60 | 4.425 | 1,043,070 |
| Apr 01 2024 | 4.51 | 0.08 | 1.81% | 4.46 | 4.51 | 4.36 | 1,134,048 |
| Mar 28 2024 | 4.43 | 0.01 | 0.23% | 4.46 | 4.50 | 4.36 | 1,625,526 |
| Mar 27 2024 | 4.42 | 0.07 | 1.61% | 4.34 | 4.43 | 4.3115 | 638,270 |
| Mar 26 2024 | 4.35 | -0.10 | -2.25% | 4.46 | 4.47 | 4.34 | 1,011,002 |
| Mar 25 2024 | 4.45 | 0.04 | 0.91% | 4.43 | 4.56 | 4.43 | 1,194,018 |
| Mar 22 2024 | 4.41 | -0.08 | -1.78% | 4.48 | 4.52 | 4.35 | 837,188 |
| Mar 21 2024 | 4.49 | 0.01 | 0.22% | 4.48 | 4.5694 | 4.44 | 816,640 |
| Mar 20 2024 | 4.48 | 0.05 | 1.13% | 4.34 | 4.52 | 4.295 | 1,499,808 |
| Mar 19 2024 | 4.43 | 0.23 | 5.48% | 4.19 | 4.47 | 4.185 | 1,703,527 |
| Mar 18 2024 | 4.20 | -0.07 | -1.64% | 4.27 | 4.27 | 4.16 | 935,295 |
| Mar 15 2024 | 4.27 | 0.07 | 1.67% | 4.18 | 4.33 | 4.165 | 2,020,575 |
| Mar 14 2024 | 4.20 | -0.06 | -1.41% | 4.31 | 4.31 | 4.15 | 1,680,607 |
| Mar 13 2024 | 4.26 | 0.04 | 0.95% | 4.31 | 4.45 | 4.21 | 1,081,627 |
| Mar 12 2024 | 4.22 | 0.09 | 2.18% | 4.11 | 4.23 | 3.99 | 1,829,699 |
| Mar 11 2024 | 4.13 | 0.16 | 4.03% | 3.97 | 4.14 | 3.85 | 2,781,617 |
| Mar 08 2024 | 3.97 | 0.04 | 1.02% | 3.93 | 4.06 | 3.93 | 2,136,063 |
| Mar 07 2024 | 3.93 | 0.01 | 0.26% | 3.91 | 4.0101 | 3.91 | 844,623 |
| Mar 06 2024 | 3.92 | -0.02 | -0.51% | 4.00 | 4.05 | 3.91 | 1,104,633 |
| Mar 05 2024 | 3.94 | 0.00 | 0.00% | 3.91 | 3.99 | 3.89 | 1,017,973 |
| Mar 04 2024 | 3.94 | -0.01 | -0.25% | 3.94 | 3.9791 | 3.85 | 1,374,620 |
| Mar 01 2024 | 3.95 | 0.05 | 1.28% | 3.96 | 4.06 | 3.94 | 1,685,316 |
| Feb 29 2024 | 3.90 | -0.18 | -4.41% | 4.15 | 4.19 | 3.80 | 2,452,701 |
| Feb 28 2024 | 4.08 | 0.23 | 5.97% | 4.24 | 4.59 | 4.03 | 5,399,127 |
| Feb 27 2024 | 3.85 | -0.01 | -0.26% | 3.90 | 3.94 | 3.84 | 2,080,493 |
| Feb 26 2024 | 3.86 | 0.07 | 1.85% | 3.79 | 3.86 | 3.71 | 2,101,769 |
| Feb 23 2024 | 3.79 | -0.04 | -1.04% | 3.83 | 3.855 | 3.71 | 1,016,121 |
| Feb 22 2024 | 3.83 | -0.01 | -0.26% | 3.84 | 3.885 | 3.805 | 876,620 |
| Feb 21 2024 | 3.84 | -0.03 | -0.78% | 3.85 | 3.94 | 3.81 | 966,804 |
