TTA-R.BK(TTA-R.BK)
TTA-R.BK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/3/2026 | $4.72 | $4.86 | $4.72 | $4.82 | 5.00M |
| 7/2/2026 | $4.72 | $4.72 | $4.68 | $4.70 | 1.28M |
| 7/1/2026 | $4.72 | $4.74 | $4.64 | $4.66 | 5.48M |
| 6/30/2026 | $4.70 | $4.74 | $4.68 | $4.72 | 1.91M |
| 6/29/2026 | $4.68 | $4.72 | $4.66 | $4.70 | 1.60M |
| 6/26/2026 | $4.62 | $4.70 | $4.60 | $4.68 | 4.08M |
| 6/25/2026 | $4.74 | $4.76 | $4.62 | $4.64 | 6.84M |
| 6/24/2026 | $4.72 | $4.76 | $4.70 | $4.74 | 1.63M |
| 6/23/2026 | $4.82 | $4.82 | $4.72 | $4.72 | 6.07M |
| 6/22/2026 | $4.86 | $4.88 | $4.82 | $4.82 | 3.64M |
| 6/19/2026 | $4.88 | $4.88 | $4.80 | $4.84 | 3.59M |
| 6/18/2026 | $4.88 | $4.88 | $4.84 | $4.84 | 1.79M |
| 6/17/2026 | $4.84 | $4.88 | $4.82 | $4.86 | 1.50M |
| 6/16/2026 | $4.80 | $4.88 | $4.80 | $4.82 | 1.84M |
| 6/15/2026 | $5.00 | $5.05 | $4.80 | $4.80 | 10.15M |
| 6/12/2026 | $4.96 | $5.05 | $4.90 | $4.98 | 5.38M |
| 6/11/2026 | $4.94 | $4.98 | $4.92 | $4.94 | 1.04M |
| 6/10/2026 | $4.96 | $4.96 | $4.92 | $4.92 | 2.17M |
| 6/9/2026 | $5.00 | $5.05 | $4.92 | $4.96 | 4.65M |
| 6/8/2026 | $5.00 | $5.05 | $5.00 | $5.00 | 3.24M |
| 6/5/2026 | $5.10 | $5.15 | $5.05 | $5.10 | 1.69M |
| 6/4/2026 | $5.10 | $5.15 | $5.00 | $5.10 | 4.73M |
| 6/2/2026 | $5.25 | $5.25 | $5.15 | $5.20 | 4.57M |
| 5/29/2026 | $5.15 | $5.45 | $5.15 | $5.35 | 17.87M |
| 5/28/2026 | $5.15 | $5.15 | $5.05 | $5.15 | 2.96M |
| 5/27/2026 | $5.05 | $5.15 | $5.00 | $5.10 | 4.63M |
| 5/26/2026 | $5.05 | $5.10 | $4.98 | $4.98 | 3.95M |
| 5/25/2026 | $4.94 | $5.05 | $4.92 | $5.05 | 2.83M |
| 5/22/2026 | $4.92 | $4.92 | $4.88 | $4.92 | 1.44M |
| 5/21/2026 | $4.94 | $4.94 | $4.88 | $4.90 | 1.62M |
| 5/20/2026 | $4.98 | $4.98 | $4.88 | $4.90 | 3.05M |
| 5/19/2026 | $4.98 | $4.98 | $4.94 | $4.94 | 1.51M |
| 5/18/2026 | $5.00 | $5.00 | $4.92 | $4.98 | 2.82M |
| 5/15/2026 | $5.15 | $5.15 | $5.00 | $5.00 | 2.80M |
| 5/14/2026 | $4.98 | $5.25 | $4.94 | $5.20 | 7.43M |
| 5/13/2026 | $4.92 | $4.94 | $4.90 | $4.92 | 960,800 |
| 5/12/2026 | $4.92 | $4.98 | $4.90 | $4.90 | 967,665 |
| 5/11/2026 | $5.05 | $5.10 | $4.92 | $4.92 | 3.13M |
| 5/8/2026 | $5.05 | $5.15 | $5.05 | $5.05 | 1.76M |
| 5/7/2026 | $5.20 | $5.25 | $5.05 | $5.05 | 4.51M |
| 5/6/2026 | $5.00 | $5.25 | $5.00 | $5.20 | 7.11M |
| 5/5/2026 | $4.98 | $4.98 | $4.92 | $4.96 | 1.33M |
| 4/30/2026 | $4.96 | $5.00 | $4.88 | $4.98 | 4.35M |
| 4/29/2026 | $4.80 | $4.94 | $4.80 | $4.92 | 1.27M |
| 4/28/2026 | $4.88 | $4.88 | $4.78 | $4.80 | 3.70M |
| 4/27/2026 | $4.90 | $4.94 | $4.86 | $4.86 | 1.44M |
| 4/24/2026 | $4.96 | $4.96 | $4.86 | $4.90 | 2.28M |
| 4/23/2026 | $5.00 | $5.05 | $4.94 | $4.96 | 1.59M |
| 4/22/2026 | $5.00 | $5.05 | $4.94 | $5.00 | 2.52M |
| 4/21/2026 | $4.98 | $5.05 | $4.96 | $5.00 | 3.46M |
| 4/20/2026 | $5.10 | $5.10 | $4.92 | $4.94 | 4.32M |
| 4/17/2026 | $5.00 | $5.10 | $5.00 | $5.10 | 4.20M |
| 4/16/2026 | $4.94 | $5.05 | $4.92 | $4.98 | 5.53M |
| 4/10/2026 | $4.86 | $4.90 | $4.84 | $4.86 | 1.19M |
| 4/9/2026 | $4.86 | $4.90 | $4.84 | $4.86 | 1.31M |
| 4/8/2026 | $4.92 | $4.96 | $4.86 | $4.90 | 1.23M |
| 4/7/2026 | $4.90 | $4.90 | $4.82 | $4.88 | 1.60M |