TTCF

Tattooed Chef Historical Data

TTCF Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 18.12 -0.15 -0.82% 18.17 18.60 18.06 594,627
Oct 20 2021 18.27 0.58 3.28% 17.85 18.52 17.711 1,014,975
Oct 19 2021 17.69 0.29 1.67% 17.52 17.761 17.2701 1,049,333
Oct 18 2021 17.40 -0.27 -1.53% 17.80 17.80 17.27 1,221,620
Oct 15 2021 17.67 -0.30 -1.67% 18.11 18.14 17.60 949,735
Oct 14 2021 17.97 -0.10 -0.55% 18.35 18.35 17.95 1,105,644
Oct 13 2021 18.07 -0.06 -0.33% 18.25 18.30 17.95 970,507
Oct 12 2021 18.13 -0.10 -0.55% 18.30 18.84 18.05 798,488
Oct 11 2021 18.23 0.25 1.39% 18.00 18.75 17.79 657,766
Oct 08 2021 17.98 -0.01 -0.06% 18.04 18.1608 17.791 770,587
Oct 07 2021 17.99 -0.08 -0.44% 18.20 18.4415 17.93 796,451
Oct 06 2021 18.07 -0.51 -2.74% 18.26 18.64 17.99 658,697
Oct 05 2021 18.58 0.55 3.05% 18.09 18.639 18.02 807,861
Oct 04 2021 18.03 -0.46 -2.49% 18.49 18.49 17.96 902,575
Oct 01 2021 18.49 0.06 0.33% 18.64 18.7899 17.92 879,336
Sep 30 2021 18.43 -0.05 -0.27% 18.64 18.76 18.32 502,192
Sep 29 2021 18.48 -0.26 -1.39% 18.762 19.0299 18.27 610,266
Sep 28 2021 18.74 -0.54 -2.8% 19.05 19.24 18.44 902,505
Sep 27 2021 19.28 0.27 1.42% 19.01 19.57 18.81 519,898
Sep 24 2021 19.01 -0.92 -4.62% 19.89 19.89 19.00 711,142
Sep 23 2021 19.93 0.36 1.84% 19.77 20.00 19.55 484,526
Sep 22 2021 19.57 0.46 2.41% 19.10 19.74 18.94 692,360
Sep 21 2021 19.11 -0.59 -2.99% 19.53 19.76 19.06 746,606
Sep 20 2021 19.70 -0.50 -2.48% 19.1035 19.87 19.10 1,324,830
Sep 17 2021 20.20 0.88 4.55% 19.305 20.26 19.1421 3,088,617
Sep 16 2021 19.32 -0.29 -1.48% 19.50 19.82 19.21 693,153
Sep 15 2021 19.61 -0.13 -0.66% 19.75 19.91 19.40 630,911
Sep 14 2021 19.74 -0.14 -0.7% 20.01 20.18 19.27 1,141,031
Sep 13 2021 19.88 -0.71 -3.45% 20.59 20.59 19.755 1,307,143
Sep 10 2021 20.59 -0.78 -3.65% 21.29 21.59 20.55 802,650
Sep 09 2021 21.37 0.39 1.86% 20.47 21.6945 20.40 935,191
Sep 08 2021 20.98 -0.65 -3.01% 21.17 21.34 20.44 1,187,741
Sep 07 2021 21.63 -0.45 -2.04% 21.53 21.9629 20.60 1,729,004
Sep 06 2021 22.08 0.00 +0.00% 24.17 25.3499 21.70 0
Sep 03 2021 22.08 -1.95 -8.11% 24.17 25.3499 21.70 5,058,941
Sep 02 2021 24.03 1.61 7.18% 22.65 24.18 22.56 3,282,838
Sep 01 2021 22.42 1.25 5.9% 21.99 22.97 21.4318 3,393,212
Aug 31 2021 21.17 0.14 0.67% 21.30 21.8414 20.61 2,331,118
Aug 30 2021 21.03 0.93 4.63% 19.80 21.21 19.79 1,948,480
Aug 27 2021 20.10 0.76 3.93% 19.12 20.429 19.11 1,642,126
Aug 26 2021 19.34 -1.04 -5.1% 20.10 20.56 18.85 2,469,975
Aug 25 2021 20.38 1.22 6.37% 18.85 20.50 18.8338 3,019,410
Aug 24 2021 19.16 0.51 2.73% 18.52 19.16 17.75 2,225,853
Aug 23 2021 18.65 1.79 10.62% 17.10 18.68 17.00 3,890,911
Aug 20 2021 16.86 0.79 4.92% 16.30 17.32 16.15 4,060,666
Aug 19 2021 16.07 -0.52 -3.13% 16.49 16.63 15.9621 1,570,399
Aug 18 2021 16.59 0.58 3.62% 16.28 16.97 15.78 3,363,558
Aug 17 2021 16.01 -0.44 -2.67% 16.45 16.64 15.87 3,959,908
Aug 16 2021 16.45 -0.56 -3.29% 17.46 17.48 16.39 4,192,981
Aug 13 2021 17.01 -3.30 -16.25% 18.27 18.74 17.00 11,040,148
Aug 12 2021 20.31 -0.48 -2.31% 20.79 20.8466 19.83 2,508,960
Aug 11 2021 20.79 -0.66 -3.08% 21.41 21.49 20.6576 1,279,392
Aug 10 2021 21.45 0.11 0.52% 21.45 21.88 21.43 856,389
Aug 09 2021 21.34 0.75 3.64% 20.60 21.45 20.45 944,241
Aug 06 2021 20.59 0.22 1.08% 20.36 20.685 20.14 578,741
Aug 05 2021 20.37 0.18 0.89% 20.13 20.66 19.87 713,584
Aug 04 2021 20.19 0.28 1.41% 19.91 20.35 19.70 643,470
Aug 03 2021 19.91 -0.06 -0.3% 20.10 20.22 19.64 864,987
Aug 02 2021 19.97 0.25 1.27% 19.79 20.07 19.53 644,923
Jul 30 2021 19.72 0.17 0.87% 19.44 20.11 19.42 510,770
Jul 29 2021 19.55 0.01 0.05% 19.70 20.20 19.5013 749,213
Jul 28 2021 19.54 0.47 2.46% 19.09 19.68 19.00 519,773
Jul 27 2021 19.07 -0.52 -2.65% 19.45 19.87 18.91 836,541
Jul 26 2021 19.59 0.33 1.71% 19.10 19.82 19.10 678,183


Your Recent History
NASDAQ
TTCF
Tattooed C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.