Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TTAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 29.8227 | 0.13 | 0.45% | 29.59 | 29.8227 | 29.59 | 1,145 |
| Jun 17 2024 | 29.6892 | 0.06 | 0.19% | 29.61 | 29.6892 | 29.45 | 1,376 |
| Jun 14 2024 | 29.6341 | -0.20 | -0.67% | 29.58 | 29.6341 | 29.56 | 2,245 |
| Jun 13 2024 | 29.8348 | -0.25 | -0.83% | 29.92 | 29.92 | 29.75 | 983 |
| Jun 12 2024 | 30.0849 | 0.36 | 1.20% | 30.03 | 30.175 | 30.03 | 1,676 |
| Jun 11 2024 | 29.7293 | -0.20 | -0.68% | 29.75 | 29.82 | 29.6762 | 7,019 |
| Jun 10 2024 | 29.9329 | -0.24 | -0.79% | 29.66 | 29.94 | 29.66 | 3,494 |
| Jun 07 2024 | 30.1723 | -0.25 | -0.81% | 30.07 | 30.30 | 30.05 | 3,566 |
| Jun 06 2024 | 30.4173 | 0.13 | 0.44% | 30.21 | 30.452 | 30.21 | 2,637 |
| Jun 05 2024 | 30.2826 | 0.15 | 0.49% | 30.15 | 30.2826 | 30.15 | 1,122 |
| Jun 04 2024 | 30.1346 | 0.01 | 0.03% | 29.97 | 30.1346 | 29.97 | 3,913 |
| Jun 03 2024 | 30.1249 | -0.01 | -0.02% | 30.22 | 30.22 | 29.83 | 2,678 |
| May 31 2024 | 30.1316 | 0.10 | 0.33% | 30.04 | 30.1316 | 29.9827 | 759 |
| May 30 2024 | 30.0332 | 0.10 | 0.33% | 29.85 | 30.0332 | 29.85 | 642 |
| May 29 2024 | 29.9359 | -0.28 | -0.94% | 30.00 | 30.0799 | 29.9148 | 2,585 |
| May 28 2024 | 30.2205 | -0.12 | -0.41% | 30.32 | 30.32 | 30.2205 | 55 |
| May 24 2024 | 30.3439 | 0.11 | 0.38% | 30.11 | 30.42 | 30.11 | 3,521 |
| May 23 2024 | 30.2299 | -0.07 | -0.25% | 30.40 | 30.54 | 30.2299 | 125 |
| May 22 2024 | 30.3043 | -0.15 | -0.49% | 30.325 | 30.325 | 30.2922 | 361 |
| May 21 2024 | 30.4531 | -0.02 | -0.07% | 30.25 | 30.46 | 30.25 | 433 |
| May 20 2024 | 30.4757 | 0.05 | 0.16% | 30.35 | 30.5592 | 30.35 | 2,873 |
| May 17 2024 | 30.4259 | 0.07 | 0.22% | 30.22 | 30.47 | 30.22 | 2,775 |
| May 16 2024 | 30.3577 | 0.03 | 0.09% | 30.17 | 30.42 | 30.17 | 3,642 |
| May 15 2024 | 30.3297 | 0.30 | 1.00% | 30.25 | 30.34 | 30.25 | 966 |
| May 14 2024 | 30.03 | 0.09 | 0.31% | 29.86 | 30.03 | 29.86 | 7,284 |
| May 13 2024 | 29.9365 | 0.06 | 0.19% | 30.00 | 30.0199 | 29.9365 | 562 |
| May 10 2024 | 29.88 | 0.08 | 0.25% | 29.82 | 29.9515 | 29.82 | 970 |
| May 09 2024 | 29.8048 | 0.11 | 0.37% | 29.70 | 29.86 | 29.70 | 768 |
| May 08 2024 | 29.6955 | 0.01 | 0.02% | 29.44 | 29.73 | 29.44 | 10,492 |
| May 07 2024 | 29.69 | 0.09 | 0.29% | 29.71 | 29.80 | 29.68 | 9,623 |
| May 06 2024 | 29.6035 | 0.16 | 0.54% | 29.42 | 29.65 | 29.42 | 105,910 |
| May 03 2024 | 29.4439 | 0.27 | 0.92% | 29.47 | 29.47 | 29.37 | 1,475 |
| May 02 2024 | 29.1748 | 0.41 | 1.42% | 29.06 | 29.1748 | 29.0212 | 662 |
| May 01 2024 | 28.7672 | -0.03 | -0.09% | 28.87 | 28.995 | 28.70 | 2,156 |
| Apr 30 2024 | 28.7939 | -0.35 | -1.21% | 28.93 | 29.06 | 28.78 | 365 |
| Apr 29 2024 | 29.1466 | 0.03 | 0.09% | 29.20 | 29.20 | 29.0831 | 2,409 |
| Apr 26 2024 | 29.1213 | 0.23 | 0.79% | 29.04 | 29.1213 | 29.04 | 396 |
| Apr 25 2024 | 28.8935 | -0.13 | -0.44% | 28.53 | 28.93 | 28.53 | 780 |
| Apr 24 2024 | 29.0211 | -0.16 | -0.55% | 29.10 | 29.10 | 28.9465 | 1,113 |
| Apr 23 2024 | 29.1809 | 0.25 | 0.87% | 28.86 | 29.1809 | 28.86 | 1,434 |
| Apr 22 2024 | 28.9299 | 0.23 | 0.80% | 28.72 | 28.9299 | 28.72 | 160 |
| Apr 19 2024 | 28.701 | 0.01 | 0.05% | 28.58 | 28.74 | 28.58 | 3,904 |
| Apr 18 2024 | 28.6875 | -0.14 | -0.48% | 28.87 | 28.87 | 28.66 | 1,857 |
| Apr 17 2024 | 28.8266 | 0.10 | 0.35% | 28.87 | 28.87 | 28.75 | 1,433 |
| Apr 16 2024 | 28.7247 | -0.20 | -0.71% | 28.929 | 28.929 | 28.65 | 5,309 |
| Apr 15 2024 | 28.929 | -0.02 | -0.07% | 29.21 | 29.21 | 28.896 | 1,572 |
| Apr 12 2024 | 28.95 | -0.53 | -1.80% | 29.19 | 29.19 | 28.95 | 5,579 |
| Apr 11 2024 | 29.48 | 0.13 | 0.44% | 29.53 | 29.53 | 29.3997 | 1,591 |
| Apr 10 2024 | 29.35 | -0.34 | -1.14% | 29.27 | 29.40 | 29.2301 | 2,044 |
| Apr 09 2024 | 29.6876 | 0.03 | 0.09% | 29.715 | 29.715 | 29.5401 | 1,813 |
| Apr 08 2024 | 29.66 | 0.04 | 0.13% | 29.62 | 29.7199 | 29.62 | 7,157 |
| Apr 05 2024 | 29.6211 | 0.02 | 0.07% | 29.57 | 29.68 | 29.45 | 323,531 |
| Apr 04 2024 | 29.60 | -0.22 | -0.74% | 30.08 | 30.08 | 29.60 | 4,958 |
| Apr 03 2024 | 29.8221 | 0.17 | 0.58% | 29.59 | 29.83 | 29.59 | 623 |
| Apr 02 2024 | 29.65 | -0.27 | -0.89% | 29.57 | 29.73 | 29.57 | 9,036 |
| Apr 01 2024 | 29.9153 | 0.00 | -0.02% | 29.85 | 29.985 | 29.85 | 3,563 |
| Mar 28 2024 | 29.9198 | 0.12 | 0.42% | 29.68 | 29.95 | 29.68 | 4,088 |
| Mar 27 2024 | 29.795 | -0.01 | -0.02% | 29.80 | 29.80 | 29.76 | 2,231 |
| Mar 26 2024 | 29.8003 | -0.06 | -0.20% | 29.95 | 29.95 | 29.8003 | 1,218 |
| Mar 25 2024 | 29.8591 | -0.03 | -0.11% | 29.89 | 29.92 | 29.82 | 6,003 |
| Mar 22 2024 | 29.8921 | -0.17 | -0.57% | 29.91 | 29.91 | 29.812 | 9,154 |
