Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TTE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 66.40 | -1.00 | -1.48% | 67.10 | 67.10 | 63.20 | 2,501,973 |
| May 15 2024 | 67.40 | -1.05 | -1.53% | 67.40 | 67.40 | 67.40 | 3,851,124 |
| May 14 2024 | 68.45 | -0.35 | -0.51% | 68.45 | 68.45 | 68.45 | 973,144 |
| May 13 2024 | 68.80 | 0.05 | 0.07% | 68.80 | 68.80 | 68.80 | 2,000,047 |
| May 10 2024 | 68.75 | 0.30 | 0.44% | 65.70 | 68.75 | 65.70 | 332,011 |
| May 09 2024 | 68.45 | 2.55 | 3.87% | 67.80 | 68.45 | 67.80 | 1,274,921 |
| May 08 2024 | 65.90 | -1.20 | -1.79% | 65.90 | 65.90 | 65.90 | 194,070 |
| May 07 2024 | 67.10 | 0.95 | 1.44% | 67.00 | 67.10 | 67.00 | 61,638 |
| May 03 2024 | 66.15 | -0.50 | -0.75% | 66.15 | 66.15 | 66.15 | 220,248 |
| May 02 2024 | 66.65 | -2.75 | -3.96% | 66.65 | 66.65 | 66.65 | 1,701,169 |
| May 01 2024 | 69.40 | 2.00 | 2.97% | 69.40 | 69.40 | 69.40 | 112,087 |
| Apr 30 2024 | 67.40 | -2.20 | -3.16% | 67.40 | 67.40 | 67.40 | 2,948,850 |
| Apr 29 2024 | 69.60 | 0.00 | 0.00% | 69.60 | 69.60 | 69.60 | 1,689,112 |
| Apr 26 2024 | 69.60 | 1.50 | 2.20% | 69.60 | 69.60 | 69.60 | 645,589 |
| Apr 25 2024 | 68.10 | 0.30 | 0.44% | 71.00 | 71.00 | 68.10 | 5,830,989 |
| Apr 24 2024 | 67.80 | -0.05 | -0.07% | 71.50 | 71.50 | 67.80 | 242,724 |
| Apr 23 2024 | 67.85 | 0.05 | 0.07% | 67.85 | 67.85 | 67.85 | 1,971,699 |
| Apr 22 2024 | 67.80 | 0.60 | 0.89% | 67.80 | 67.80 | 67.80 | 762,361 |
| Apr 19 2024 | 67.20 | -0.30 | -0.44% | 67.20 | 67.20 | 67.20 | 1,443,029 |
| Apr 18 2024 | 67.50 | -0.30 | -0.44% | 67.50 | 67.50 | 67.50 | 1,431,344 |
| Apr 17 2024 | 67.80 | 0.50 | 0.74% | 70.90 | 70.90 | 67.80 | 4,519,646 |
| Apr 16 2024 | 67.30 | -1.05 | -1.54% | 67.30 | 67.30 | 67.30 | 327,418 |
| Apr 15 2024 | 68.35 | -0.75 | -1.09% | 68.35 | 68.35 | 68.35 | 2,773,824 |
| Apr 12 2024 | 69.10 | 1.50 | 2.22% | 69.10 | 69.10 | 69.10 | 4,076,843 |
| Apr 11 2024 | 67.60 | 1.15 | 1.73% | 67.60 | 67.60 | 67.60 | 667,377 |
| Apr 10 2024 | 66.45 | -1.00 | -1.48% | 64.70 | 68.20 | 64.70 | 3,679,321 |
| Apr 09 2024 | 67.45 | 1.00 | 1.50% | 64.60 | 67.45 | 64.60 | 12,118,851 |
| Apr 08 2024 | 66.45 | -0.40 | -0.60% | 69.90 | 69.90 | 66.45 | 5,316,694 |
| Apr 05 2024 | 66.85 | -0.20 | -0.30% | 66.85 | 66.85 | 66.85 | 6,994,355 |
| Apr 04 2024 | 67.05 | 0.45 | 0.68% | 67.05 | 67.05 | 67.05 | 346,291 |
| Apr 03 2024 | 66.60 | 0.80 | 1.22% | 66.60 | 66.60 | 66.60 | 697,166 |
| Apr 02 2024 | 65.80 | 2.26 | 3.56% | 65.80 | 65.80 | 65.80 | 3,560,157 |
| Mar 28 2024 | 63.54 | 0.31 | 0.49% | 63.54 | 63.54 | 63.54 | 709,336 |
| Mar 27 2024 | 63.23 | 0.27 | 0.43% | 63.42 | 63.42 | 63.23 | 4,551,519 |
| Mar 26 2024 | 62.96 | 0.02 | 0.03% | 62.96 | 62.96 | 62.96 | 5,710,404 |
| Mar 25 2024 | 62.94 | -2.96 | -4.49% | 62.94 | 62.94 | 62.94 | 7,591,918 |
| Mar 22 2024 | 65.90 | 2.88 | 4.57% | 65.90 | 65.90 | 65.90 | 10,502,926 |
| Mar 21 2024 | 63.02 | -0.03 | -0.05% | 63.02 | 63.02 | 63.02 | 671,515 |
| Mar 20 2024 | 63.05 | -0.99 | -1.55% | 63.05 | 63.05 | 63.05 | 303,576 |
| Mar 19 2024 | 64.04 | 1.34 | 2.14% | 64.20 | 64.20 | 61.28 | 13,433,485 |
| Mar 18 2024 | 62.70 | 0.01 | 0.02% | 65.54 | 65.54 | 62.70 | 617,686 |
| Mar 15 2024 | 62.69 | 0.26 | 0.42% | 66.00 | 66.00 | 59.88 | 5,536,926 |
| Mar 14 2024 | 62.43 | 0.64 | 1.04% | 65.38 | 65.38 | 62.43 | 1,343,563 |
| Mar 13 2024 | 61.79 | 1.13 | 1.86% | 58.28 | 61.79 | 58.28 | 9,433,088 |
| Mar 12 2024 | 60.66 | 0.60 | 1.00% | 60.66 | 60.66 | 60.66 | 865,883 |
| Mar 11 2024 | 60.06 | 1.19 | 2.02% | 60.06 | 60.06 | 60.06 | 12,456,199 |
| Mar 08 2024 | 58.87 | -1.07 | -1.79% | 58.87 | 58.87 | 58.87 | 431,787 |
| Mar 07 2024 | 59.94 | 1.25 | 2.13% | 59.94 | 59.94 | 59.94 | 5,982,499 |
| Mar 06 2024 | 58.69 | -0.41 | -0.69% | 58.69 | 58.69 | 58.69 | 1,058,573 |
| Mar 05 2024 | 59.10 | -0.28 | -0.47% | 59.10 | 59.10 | 59.10 | 1,412,543 |
| Mar 04 2024 | 59.38 | -0.34 | -0.57% | 59.38 | 59.38 | 59.38 | 182,093 |
| Mar 01 2024 | 59.72 | 0.51 | 0.86% | 59.72 | 59.72 | 59.72 | 486,475 |
| Feb 29 2024 | 59.21 | -0.21 | -0.35% | 59.21 | 59.21 | 59.21 | 1,717,300 |
| Feb 28 2024 | 59.42 | -0.15 | -0.25% | 62.08 | 62.08 | 59.42 | 501,464 |
| Feb 27 2024 | 59.57 | 0.37 | 0.62% | 59.57 | 59.57 | 59.57 | 417,364 |
| Feb 26 2024 | 59.20 | -0.47 | -0.79% | 55.98 | 59.20 | 55.98 | 1,634,441 |
| Feb 23 2024 | 59.67 | 0.45 | 0.76% | 59.67 | 59.67 | 59.67 | 287,339 |
| Feb 22 2024 | 59.22 | 0.30 | 0.51% | 59.22 | 59.22 | 59.22 | 312,244 |
| Feb 21 2024 | 58.92 | 0.28 | 0.48% | 56.14 | 58.92 | 56.14 | 663,243 |
| Feb 20 2024 | 58.64 | -1.04 | -1.74% | 58.64 | 58.64 | 58.64 | 13,621,926 |
| Feb 19 2024 | 59.68 | 1.11 | 1.90% | 59.68 | 59.68 | 59.68 | 262,434 |
