Register for real-time alerts, custom portfolio, and market movers
TTE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 66.40 | -0.60 | -0.90% | 66.80 | 66.97 | 66.08 | 2,660,592 |
| May 20 2024 | 67.00 | 0.05 | 0.07% | 67.39 | 67.95 | 67.00 | 2,152,355 |
| May 17 2024 | 66.95 | 0.49 | 0.74% | 66.61 | 67.36 | 66.55 | 3,520,169 |
| May 16 2024 | 66.46 | -1.01 | -1.50% | 67.56 | 67.73 | 66.13 | 3,434,553 |
| May 15 2024 | 67.47 | -0.85 | -1.24% | 68.75 | 68.92 | 67.10 | 2,714,425 |
| May 14 2024 | 68.32 | -0.43 | -0.63% | 68.75 | 69.03 | 68.24 | 1,723,131 |
| May 13 2024 | 68.75 | 0.07 | 0.10% | 68.61 | 68.92 | 68.33 | 1,627,993 |
| May 10 2024 | 68.68 | 0.33 | 0.48% | 68.67 | 69.20 | 68.57 | 3,111,904 |
| May 09 2024 | 68.35 | 1.12 | 1.67% | 67.41 | 68.43 | 67.41 | 2,421,906 |
| May 08 2024 | 67.23 | 0.16 | 0.24% | 66.98 | 67.31 | 66.62 | 2,516,216 |
| May 07 2024 | 67.07 | -0.19 | -0.28% | 67.19 | 67.49 | 66.92 | 2,163,667 |
| May 06 2024 | 67.26 | 0.90 | 1.36% | 66.93 | 67.49 | 66.72 | 1,730,316 |
| May 03 2024 | 66.36 | -0.49 | -0.73% | 66.85 | 67.16 | 65.99 | 2,803,917 |
| May 02 2024 | 66.85 | -1.74 | -2.54% | 67.74 | 67.93 | 66.26 | 4,081,964 |
| Apr 30 2024 | 68.59 | -0.66 | -0.95% | 69.68 | 69.85 | 68.58 | 3,628,541 |
| Apr 29 2024 | 69.25 | -0.23 | -0.33% | 69.07 | 69.75 | 68.88 | 3,282,811 |
| Apr 26 2024 | 69.48 | 1.42 | 2.09% | 67.88 | 70.11 | 67.79 | 4,902,657 |
| Apr 25 2024 | 68.06 | 0.15 | 0.22% | 67.81 | 68.18 | 67.44 | 2,708,031 |
| Apr 24 2024 | 67.91 | 0.00 | 0.00% | 68.49 | 68.70 | 67.64 | 2,559,602 |
| Apr 23 2024 | 67.91 | 0.01 | 0.01% | 68.00 | 68.49 | 67.62 | 2,651,398 |
| Apr 22 2024 | 67.90 | 0.62 | 0.92% | 67.55 | 68.05 | 67.25 | 2,603,386 |
| Apr 19 2024 | 67.28 | -0.14 | -0.21% | 66.98 | 67.54 | 66.18 | 4,151,819 |
| Apr 18 2024 | 67.42 | -0.24 | -0.35% | 67.27 | 67.65 | 66.75 | 3,721,241 |
| Apr 17 2024 | 67.66 | 0.41 | 0.61% | 67.22 | 68.01 | 67.21 | 2,967,935 |
| Apr 16 2024 | 67.25 | -1.04 | -1.52% | 67.42 | 67.73 | 65.40 | 3,252,933 |
| Apr 15 2024 | 68.29 | -0.80 | -1.16% | 68.90 | 69.15 | 68.16 | 3,609,707 |
| Apr 12 2024 | 69.09 | 1.39 | 2.05% | 68.55 | 69.32 | 68.48 | 3,391,229 |
| Apr 11 2024 | 67.70 | -0.38 | -0.56% | 68.40 | 69.10 | 67.51 | 3,406,929 |
| Apr 10 2024 | 68.08 | 0.68 | 1.01% | 67.86 | 68.30 | 67.30 | 3,069,874 |
| Apr 09 2024 | 67.40 | -0.53 | -0.78% | 67.73 | 68.09 | 67.18 | 3,013,797 |
| Apr 08 2024 | 67.93 | 1.13 | 1.69% | 66.73 | 68.11 | 66.68 | 3,533,695 |
| Apr 05 2024 | 66.80 | -0.25 | -0.37% | 67.19 | 67.38 | 66.74 | 3,537,494 |
| Apr 04 2024 | 67.05 | 0.39 | 0.59% | 66.57 | 67.19 | 66.50 | 3,487,338 |
| Apr 03 2024 | 66.66 | 0.70 | 1.06% | 66.29 | 66.76 | 65.98 | 3,604,306 |
| Apr 02 2024 | 65.96 | 2.49 | 3.92% | 64.20 | 66.06 | 64.20 | 6,167,933 |
| Mar 28 2024 | 63.47 | 0.43 | 0.68% | 63.39 | 63.66 | 63.18 | 3,452,878 |
| Mar 27 2024 | 63.04 | 0.06 | 0.10% | 62.60 | 63.46 | 62.29 | 2,687,714 |
| Mar 26 2024 | 62.98 | -0.25 | -0.40% | 63.00 | 63.48 | 62.76 | 2,681,684 |
| Mar 25 2024 | 63.23 | 0.38 | 0.60% | 62.75 | 63.38 | 62.72 | 2,815,602 |
| Mar 22 2024 | 62.85 | -0.07 | -0.11% | 62.70 | 63.24 | 62.51 | 2,400,377 |
| Mar 21 2024 | 62.92 | -0.28 | -0.44% | 63.50 | 63.77 | 62.77 | 3,750,719 |
| Mar 20 2024 | 63.20 | -1.10 | -1.71% | 63.35 | 63.57 | 62.96 | 4,243,839 |
| Mar 19 2024 | 64.30 | 1.67 | 2.67% | 62.99 | 64.42 | 62.81 | 4,728,370 |
| Mar 18 2024 | 62.63 | 0.15 | 0.24% | 62.48 | 63.00 | 62.37 | 3,014,932 |
| Mar 15 2024 | 62.48 | -0.23 | -0.37% | 62.73 | 63.42 | 62.48 | 14,595,607 |
| Mar 14 2024 | 62.71 | 0.97 | 1.57% | 61.91 | 62.75 | 61.76 | 6,905,212 |
| Mar 13 2024 | 61.74 | 1.07 | 1.76% | 60.69 | 61.87 | 60.53 | 4,217,299 |
| Mar 12 2024 | 60.67 | 0.54 | 0.90% | 60.62 | 60.90 | 60.31 | 3,505,196 |
| Mar 11 2024 | 60.13 | 0.08 | 0.13% | 59.87 | 60.29 | 59.77 | 2,712,053 |
| Mar 08 2024 | 60.05 | 0.13 | 0.22% | 60.21 | 60.73 | 60.04 | 3,278,520 |
| Mar 07 2024 | 59.92 | -0.06 | -0.10% | 59.68 | 60.21 | 59.53 | 3,151,539 |
| Mar 06 2024 | 59.98 | 0.82 | 1.39% | 59.26 | 60.25 | 59.18 | 3,491,791 |
| Mar 05 2024 | 59.16 | -0.23 | -0.39% | 59.05 | 59.29 | 58.71 | 3,098,188 |
| Mar 04 2024 | 59.39 | -0.41 | -0.69% | 59.49 | 60.04 | 59.23 | 2,741,093 |
| Mar 01 2024 | 59.80 | 0.81 | 1.37% | 59.22 | 59.84 | 59.14 | 3,010,134 |
| Feb 29 2024 | 58.99 | -0.41 | -0.69% | 59.14 | 59.61 | 58.99 | 14,240,651 |
| Feb 28 2024 | 59.40 | -0.10 | -0.17% | 59.44 | 59.67 | 59.08 | 2,786,832 |
| Feb 27 2024 | 59.50 | 0.31 | 0.52% | 59.08 | 59.89 | 59.05 | 2,365,829 |
| Feb 26 2024 | 59.19 | -0.47 | -0.79% | 59.18 | 59.27 | 58.57 | 2,855,778 |
| Feb 23 2024 | 59.66 | 0.53 | 0.90% | 59.11 | 59.72 | 58.93 | 3,264,682 |
| Feb 22 2024 | 59.13 | 0.21 | 0.36% | 59.22 | 59.76 | 58.78 | 3,543,583 |
