Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TTP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 25.51 | 0.10 | 0.39% | 25.48 | 25.58 | 25.48 | 42,402 |
| May 23 2024 | 25.41 | -0.17 | -0.66% | 25.65 | 25.65 | 25.34 | 42,627 |
| May 22 2024 | 25.58 | -0.14 | -0.54% | 25.64 | 25.68 | 25.52 | 28,288 |
| May 21 2024 | 25.72 | 0.02 | 0.08% | 25.66 | 25.79 | 25.66 | 57,051 |
| May 17 2024 | 25.70 | 0.18 | 0.71% | 25.54 | 25.70 | 25.54 | 29,561 |
| May 16 2024 | 25.52 | 0.04 | 0.16% | 25.46 | 25.55 | 25.46 | 33,070 |
| May 15 2024 | 25.48 | 0.03 | 0.12% | 25.55 | 25.55 | 25.46 | 28,289 |
| May 14 2024 | 25.45 | 0.01 | 0.04% | 25.49 | 25.51 | 25.38 | 47,109 |
| May 13 2024 | 25.44 | -0.05 | -0.20% | 25.54 | 25.55 | 25.42 | 19,772 |
| May 10 2024 | 25.49 | -0.07 | -0.27% | 25.67 | 25.67 | 25.48 | 24,625 |
| May 09 2024 | 25.56 | 0.14 | 0.55% | 25.37 | 25.60 | 25.37 | 46,509 |
| May 08 2024 | 25.42 | -0.04 | -0.16% | 25.22 | 25.42 | 25.22 | 41,822 |
| May 07 2024 | 25.46 | 0.04 | 0.16% | 25.43 | 25.52 | 25.43 | 27,926 |
| May 06 2024 | 25.42 | 0.34 | 1.36% | 25.20 | 25.42 | 25.20 | 28,893 |
| May 03 2024 | 25.08 | 0.14 | 0.56% | 25.11 | 25.13 | 24.98 | 31,859 |
| May 02 2024 | 24.94 | 0.10 | 0.40% | 24.86 | 25.00 | 24.84 | 60,676 |
| May 01 2024 | 24.84 | -0.01 | -0.04% | 24.82 | 25.03 | 24.73 | 44,584 |
| Apr 30 2024 | 24.85 | -0.31 | -1.23% | 25.01 | 25.03 | 24.85 | 27,328 |
| Apr 29 2024 | 25.16 | 0.04 | 0.16% | 25.17 | 25.19 | 25.06 | 22,588 |
| Apr 26 2024 | 25.12 | 0.12 | 0.48% | 25.04 | 25.14 | 25.04 | 28,080 |
| Apr 25 2024 | 25.00 | 0.00 | 0.00% | 24.89 | 25.05 | 24.77 | 33,233 |
| Apr 24 2024 | 25.00 | -0.14 | -0.56% | 25.15 | 25.17 | 24.92 | 22,848 |
| Apr 23 2024 | 25.14 | 0.16 | 0.64% | 25.00 | 25.18 | 25.00 | 16,515 |
| Apr 22 2024 | 24.98 | 0.07 | 0.28% | 24.86 | 25.03 | 24.86 | 17,542 |
| Apr 19 2024 | 24.91 | 0.15 | 0.61% | 24.75 | 24.97 | 24.75 | 53,421 |
| Apr 18 2024 | 24.76 | 0.01 | 0.04% | 24.81 | 24.89 | 24.68 | 30,299 |
| Apr 17 2024 | 24.75 | 0.00 | 0.00% | 24.82 | 24.92 | 24.67 | 23,422 |
| Apr 16 2024 | 24.75 | -0.09 | -0.36% | 24.79 | 24.82 | 24.62 | 43,828 |
| Apr 15 2024 | 24.84 | -0.17 | -0.68% | 25.06 | 25.14 | 24.78 | 34,984 |
| Apr 12 2024 | 25.01 | -0.24 | -0.95% | 25.32 | 25.32 | 24.94 | 48,038 |
| Apr 11 2024 | 25.25 | -0.10 | -0.39% | 25.40 | 25.40 | 25.15 | 25,465 |
| Apr 10 2024 | 25.35 | -0.15 | -0.59% | 25.30 | 25.42 | 25.27 | 30,851 |
| Apr 09 2024 | 25.50 | 0.07 | 0.28% | 25.46 | 25.50 | 25.34 | 34,953 |
| Apr 08 2024 | 25.43 | 0.02 | 0.08% | 25.42 | 25.43 | 25.34 | 33,405 |
| Apr 05 2024 | 25.41 | 0.25 | 0.99% | 25.22 | 25.46 | 25.22 | 49,125 |
| Apr 04 2024 | 25.16 | -0.10 | -0.40% | 25.35 | 25.37 | 25.13 | 37,084 |
| Apr 03 2024 | 25.26 | 0.07 | 0.28% | 25.17 | 25.31 | 25.17 | 41,743 |
| Apr 02 2024 | 25.19 | -0.12 | -0.47% | 25.23 | 25.23 | 25.10 | 41,321 |
| Apr 01 2024 | 25.31 | 0.04 | 0.16% | 25.35 | 25.35 | 25.23 | 48,399 |
| Mar 28 2024 | 25.27 | 0.06 | 0.24% | 25.27 | 25.33 | 25.25 | 30,163 |
| Mar 27 2024 | 25.21 | 0.24 | 0.96% | 25.06 | 25.21 | 25.05 | 47,407 |
| Mar 26 2024 | 24.97 | -0.21 | -0.83% | 25.05 | 25.10 | 24.95 | 32,870 |
| Mar 25 2024 | 25.18 | -0.05 | -0.20% | 25.20 | 25.31 | 25.18 | 25,153 |
| Mar 22 2024 | 25.23 | -0.11 | -0.43% | 25.36 | 25.36 | 25.20 | 39,511 |
| Mar 21 2024 | 25.34 | 0.06 | 0.24% | 25.37 | 25.44 | 25.33 | 30,832 |
| Mar 20 2024 | 25.28 | 0.20 | 0.80% | 25.08 | 25.28 | 25.08 | 16,441 |
| Mar 19 2024 | 25.08 | 0.04 | 0.16% | 25.02 | 25.14 | 25.02 | 25,142 |
| Mar 18 2024 | 25.04 | -0.02 | -0.08% | 25.08 | 25.08 | 25.03 | 23,079 |
| Mar 15 2024 | 25.06 | 0.05 | 0.20% | 25.00 | 25.10 | 24.99 | 15,068 |
| Mar 14 2024 | 25.01 | -0.14 | -0.56% | 25.15 | 25.15 | 24.94 | 39,484 |
| Mar 13 2024 | 25.15 | 0.15 | 0.60% | 25.17 | 25.18 | 25.14 | 16,444 |
| Mar 12 2024 | 25.00 | 0.07 | 0.28% | 24.97 | 25.01 | 24.88 | 49,423 |
| Mar 11 2024 | 24.93 | 0.04 | 0.16% | 24.83 | 24.93 | 24.80 | 28,824 |
| Mar 08 2024 | 24.89 | -0.05 | -0.20% | 25.02 | 25.02 | 24.85 | 29,357 |
| Mar 07 2024 | 24.94 | 0.20 | 0.81% | 24.84 | 24.96 | 24.84 | 15,571 |
| Mar 06 2024 | 24.74 | 0.11 | 0.45% | 24.82 | 24.85 | 24.70 | 38,774 |
| Mar 05 2024 | 24.63 | -0.02 | -0.08% | 24.67 | 24.76 | 24.61 | 38,184 |
| Mar 04 2024 | 24.65 | -0.02 | -0.08% | 24.68 | 24.71 | 24.65 | 34,898 |
| Mar 01 2024 | 24.67 | 0.22 | 0.90% | 24.55 | 24.73 | 24.55 | 34,752 |
| Feb 29 2024 | 24.45 | 0.12 | 0.49% | 24.45 | 24.48 | 24.38 | 27,161 |
| Feb 28 2024 | 24.33 | -0.07 | -0.29% | 24.40 | 24.40 | 24.33 | 13,280 |
| Feb 27 2024 | 24.40 | 0.00 | 0.00% | 24.34 | 24.44 | 24.33 | 25,238 |
| Feb 26 2024 | 24.40 | -0.09 | -0.37% | 24.44 | 24.53 | 24.37 | 16,070 |
