Register to chat with like-minded investors on our interactive forums.
TTOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16 2024 | 5.45 | -0.94 | -14.71% | 5.99 | 6.00 | 5.40 | 345,163 |
| Feb 15 2024 | 6.39 | 0.16 | 2.57% | 6.20 | 6.95 | 5.9085 | 556,694 |
| Feb 14 2024 | 6.23 | -0.01 | -0.16% | 6.25 | 6.74 | 6.0073 | 363,641 |
| Feb 13 2024 | 6.24 | -0.25 | -3.85% | 6.25 | 6.7759 | 5.52 | 525,910 |
| Feb 12 2024 | 6.49 | 1.60 | 32.72% | 6.24 | 6.95 | 5.20 | 5,279,326 |
| Feb 09 2024 | 4.89 | 0.60 | 13.99% | 4.37 | 4.94 | 4.2928 | 160,856 |
| Feb 08 2024 | 4.29 | 0.03 | 0.70% | 4.25 | 4.3676 | 4.166 | 36,143 |
| Feb 07 2024 | 4.26 | -0.17 | -3.84% | 4.50 | 4.5428 | 4.13 | 87,042 |
| Feb 06 2024 | 4.43 | 0.11 | 2.55% | 4.33 | 4.4601 | 4.2001 | 43,469 |
| Feb 05 2024 | 4.32 | -0.44 | -9.24% | 4.65 | 4.7198 | 4.21 | 86,991 |
| Feb 02 2024 | 4.76 | -0.13 | -2.66% | 4.91 | 4.9972 | 4.52 | 49,180 |
| Feb 01 2024 | 4.89 | 0.39 | 8.67% | 4.40 | 4.93 | 4.3701 | 141,552 |
| Jan 31 2024 | 4.50 | 0.13 | 2.97% | 4.44 | 4.6567 | 4.39 | 76,571 |
| Jan 30 2024 | 4.37 | -0.18 | -3.96% | 4.52 | 4.6285 | 4.35 | 49,501 |
| Jan 29 2024 | 4.55 | 0.33 | 7.82% | 4.28 | 4.55 | 4.1501 | 100,804 |
| Jan 26 2024 | 4.22 | 0.11 | 2.68% | 4.04 | 4.26 | 4.04 | 61,753 |
