TTEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.58	36.79	36.25	36.72	36.72	-2.16%	32,418
Apr 27, 2026	37.54	37.54	37.24	37.53	37.53	0.16%	24,192
Apr 24, 2026	37.09	37.53	36.85	37.47	37.47	3.98%	29,633
Apr 23, 2026	36.36	36.52	35.64	36.04	36.04	-1.35%	52,640
Apr 22, 2026	36.20	36.54	35.93	36.53	36.53	2.51%	44,308
Apr 21, 2026	36.05	36.10	35.56	35.63	35.63	-0.49%	33,111
Apr 20, 2026	35.90	35.90	35.59	35.81	35.81	-0.11%	15,520
Apr 17, 2026	35.81	36.00	35.66	35.85	35.85	1.67%	57,611
Apr 16, 2026	35.06	35.43	34.71	35.26	35.26	0.92%	26,276
Apr 15, 2026	34.55	34.98	34.44	34.94	34.94	2.01%	106,888
Apr 14, 2026	34.11	34.41	33.99	34.25	34.25	1.94%	306,113
Apr 13, 2026	32.89	33.64	32.88	33.60	33.60	1.90%	42,932
Apr 10, 2026	33.01	33.20	32.92	32.97	32.97	0.85%	21,816
Apr 9, 2026	32.66	32.74	32.31	32.69	32.69	0.33%	19,550
Apr 8, 2026	33.04	33.04	32.42	32.58	32.58	4.53%	71,506
Apr 7, 2026	30.96	31.42	30.52	31.17	31.17	0.73%	73,858
Apr 6, 2026	30.99	31.14	30.82	30.95	30.94	0.27%	24,942
Apr 2, 2026	29.85	30.87	29.85	30.86	30.86	0.36%	388,062
Apr 1, 2026	30.70	31.07	30.63	30.75	30.75	1.63%	112,958
Mar 31, 2026	29.31	30.27	29.31	30.26	30.26	4.73%	99,701
Mar 30, 2026	29.68	29.68	28.69	28.89	28.89	-1.72%	46,834
Mar 27, 2026	29.95	29.95	29.33	29.40	29.40	-2.28%	153,228
Mar 26, 2026	30.87	30.89	30.08	30.08	30.08	-4.01%	78,123
Mar 25, 2026	31.43	31.63	31.26	31.34	31.34	1.17%	51,086
Mar 24, 2026	31.09	31.17	30.79	30.98	30.98	-1.26%	70,868
Mar 23, 2026	31.28	31.76	31.20	31.37	31.37	2.31%	18,189
Mar 20, 2026	31.50	31.50	30.50	30.66	30.66	-2.72%	20,847
Mar 19, 2026	30.95	31.56	30.83	31.52	31.52	0.05%	8,783
Mar 18, 2026	31.76	31.89	31.44	31.50	31.50	-0.89%	16,130
Mar 17, 2026	31.77	31.88	31.66	31.79	31.78	0.37%	19,309
Mar 16, 2026	31.73	31.95	31.63	31.67	31.67	1.82%	21,998
Mar 13, 2026	31.65	31.80	31.05	31.10	31.10	-0.79%	13,835
Mar 12, 2026	31.89	31.91	31.33	31.35	31.35	-2.58%	28,867
Mar 11, 2026	32.23	32.47	32.02	32.18	32.18	0.47%	23,755
Mar 10, 2026	32.17	32.43	32.00	32.03	32.03	0.29%	25,840
Mar 9, 2026	30.78	31.95	30.76	31.94	31.94	2.39%	100,384
Mar 6, 2026	31.33	31.76	31.10	31.19	31.19	-2.48%	43,864
Mar 5, 2026	31.86	32.26	31.48	31.99	31.99	-0.04%	39,544
Mar 4, 2026	31.68	32.12	31.46	32.00	32.00	2.14%	61,127
Mar 3, 2026	31.05	31.55	30.68	31.33	31.33	-2.51%	38,913
Mar 2, 2026	31.40	32.22	31.37	32.14	32.13	0.45%	22,195
Feb 27, 2026	31.84	32.14	31.79	31.99	31.99	-1.03%	14,681
Feb 26, 2026	32.96	32.96	31.97	32.33	32.32	-1.84%	44,799
Feb 25, 2026	32.67	32.97	32.67	32.93	32.93	1.92%	10,924
Feb 24, 2026	32.03	32.37	31.89	32.31	32.31	1.63%	14,878
Feb 23, 2026	32.29	32.29	31.67	31.79	31.79	-1.63%	69,919
Feb 20, 2026	31.96	32.57	30.75	32.32	32.32	0.75%	116,402
Feb 19, 2026	31.97	32.08	31.83	32.08	32.08	-0.16%	23,944
Feb 18, 2026	31.89	32.38	31.78	32.13	32.13	1.18%	512,731
Feb 17, 2026	31.43	31.96	31.21	31.76	31.76	0.09%	63,429
Feb 13, 2026	31.50	32.00	31.42	31.73	31.73	-0.22%	422,709
Feb 12, 2026	32.84	32.84	31.76	31.80	31.80	-2.94%	24,380
Feb 11, 2026	32.50	33.05	32.49	32.76	32.76	0.08%	16,746
Feb 10, 2026	32.99	32.99	32.68	32.74	32.73	-0.07%	19,750
Feb 9, 2026	32.13	32.92	32.01	32.76	32.76	2.07%	43,077
Feb 6, 2026	31.38	32.12	31.38	32.09	32.09	3.81%	17,307
Feb 5, 2026	31.08	31.44	30.73	30.92	30.92	-1.18%	65,584
Feb 4, 2026	32.17	32.17	30.90	31.29	31.29	-3.49%	50,484
Feb 3, 2026	33.38	33.38	32.02	32.42	32.42	-2.36%	18,507
Feb 2, 2026	32.93	33.45	32.93	33.20	33.20	0.47%	24,930
Jan 30, 2026	33.59	33.70	32.91	33.05	33.05	-1.99%	29,943
Jan 29, 2026	34.05	34.05	32.84	33.72	33.71	-1.09%	28,264
Jan 28, 2026	34.26	34.26	33.92	34.09	34.09	0.80%	20,582
Jan 27, 2026	33.76	33.91	33.66	33.81	33.81	1.34%	54,039
Jan 26, 2026	33.20	33.54	33.20	33.37	33.37	0.23%	21,628
Jan 23, 2026	33.27	33.44	33.13	33.29	33.29	-0.25%	19,594
Jan 22, 2026	33.55	33.55	33.27	33.37	33.37	0.91%	35,025
Jan 21, 2026	32.86	33.24	32.66	33.07	33.07	1.50%	54,143
Jan 20, 2026	32.72	33.05	32.57	32.58	32.58	-2.36%	179,604
Jan 16, 2026	33.66	33.68	33.27	33.37	33.37	-0.13%	51,215
Jan 15, 2026	33.84	33.84	33.37	33.41	33.41	0.71%	84,731
Jan 14, 2026	33.56	33.56	32.96	33.18	33.18	-1.38%	110,724
Jan 13, 2026	33.69	33.85	33.48	33.64	33.64	0.09%	101,000
Jan 12, 2026	33.20	33.72	33.20	33.61	33.61	0.66%	26,792
Jan 9, 2026	33.10	33.43	32.94	33.39	33.39	1.49%	22,633
Jan 8, 2026	33.40	33.40	32.76	32.90	32.90	-1.44%	41,020
Jan 7, 2026	33.31	33.56	33.29	33.38	33.38	-0.03%	21,693
Jan 6, 2026	33.37	33.39	33.22	33.39	33.39	0.65%	14,792
Jan 5, 2026	33.39	33.39	33.13	33.17	33.17	0.91%	19,907
Jan 2, 2026	33.07	33.32	32.72	32.88	32.88	1.09%	56,918
Dec 31, 2025	32.84	32.84	32.52	32.52	32.52	-0.67%	19,508
Dec 30, 2025	32.73	32.89	32.71	32.74	32.74	-0.05%	14,718
Dec 29, 2025	32.68	32.80	32.61	32.76	32.76	-0.51%	20,407
Dec 26, 2025	32.93	33.00	32.80	32.93	32.93	0.38%	20,244
Dec 24, 2025	32.87	32.87	32.69	32.80	32.80	0.09%	23,267
Dec 23, 2025	32.54	32.78	32.43	32.77	32.77	0.56%	21,700
Dec 22, 2025	32.74	32.74	32.48	32.59	32.59	0.74%	12,677
Dec 19, 2025	31.99	32.38	31.99	32.35	32.35	2.07%	13,686
Dec 18, 2025	31.75	31.88	31.64	31.69	31.69	1.75%	15,113
Dec 17, 2025	32.09	32.09	31.12	31.15	31.15	-2.76%	49,982
Dec 16, 2025	31.76	32.07	31.69	32.03	32.03	0.31%	15,803
Dec 15, 2025	32.47	32.47	31.92	31.93	31.93	-1.01%	21,162
Dec 12, 2025	33.10	33.10	32.18	32.26	32.26	-3.12%	38,964
Dec 11, 2025	33.22	33.33	32.78	33.30	33.30	-0.84%	62,321
Dec 10, 2025	33.31	33.61	33.21	33.58	33.58	0.37%	74,093
Dec 9, 2025	33.29	33.50	33.20	33.46	33.45	0.42%	14,923
Dec 8, 2025	33.45	33.57	33.24	33.32	33.32	0.33%	30,239
Dec 5, 2025	33.29	33.51	33.18	33.21	33.21	0.48%	35,973
Dec 4, 2025	33.20	33.20	32.92	33.05	33.05	-0.24%	26,552
Dec 3, 2025	32.94	33.14	32.74	33.13	33.13	0.35%	16,674