TTAMTTAM
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.32 | $17.86 | $17.32 | $17.71 | 229,024 |
| 1/30/2026 | $17.72 | $18.12 | $17.17 | $17.36 | 2.75M |
| 1/29/2026 | $18.05 | $18.08 | $17.48 | $18.07 | 384,900 |
| 1/28/2026 | $17.78 | $18.15 | $17.71 | $17.85 | 412,939 |
| 1/27/2026 | $18.20 | $18.41 | $17.76 | $17.77 | 453,900 |
| 1/26/2026 | $17.82 | $18.57 | $17.80 | $18.08 | 836,800 |
| 1/23/2026 | $17.55 | $18.16 | $17.23 | $17.71 | 806,343 |
| 1/22/2026 | $17.22 | $17.48 | $16.91 | $17.06 | 158,200 |
| 1/21/2026 | $17.06 | $17.15 | $16.70 | $17.00 | 144,002 |
| 1/20/2026 | $16.85 | $17.00 | $16.57 | $16.78 | 258,700 |
| 1/16/2026 | $17.33 | $17.65 | $17.16 | $17.22 | 219,314 |
| 1/15/2026 | $17.34 | $17.56 | $17.25 | $17.41 | 247,400 |
| 1/14/2026 | $17.68 | $17.75 | $17.21 | $17.25 | 206,900 |
| 1/13/2026 | $17.96 | $17.96 | $17.66 | $17.70 | 208,613 |
| 1/12/2026 | $17.54 | $18.00 | $17.35 | $17.85 | 482,811 |
| 1/9/2026 | $17.05 | $17.74 | $16.98 | $17.61 | 458,500 |
| 1/8/2026 | $16.63 | $17.09 | $16.55 | $16.87 | 248,325 |
| 1/7/2026 | $17.20 | $17.20 | $16.51 | $16.55 | 267,000 |
| 1/6/2026 | $16.94 | $17.22 | $16.70 | $17.21 | 192,612 |
| 1/5/2026 | $16.65 | $17.20 | $16.65 | $17.03 | 246,541 |
| 1/2/2026 | $16.55 | $16.74 | $16.39 | $16.71 | 119,515 |
| 12/31/2025 | $16.62 | $16.66 | $16.24 | $16.48 | 335,141 |
| 12/30/2025 | $16.97 | $17.01 | $16.56 | $16.60 | 178,200 |
| 12/29/2025 | $16.97 | $17.24 | $16.86 | $16.99 | 226,900 |
| 12/26/2025 | $17.06 | $17.07 | $16.85 | $17.03 | 176,816 |
| 12/24/2025 | $16.91 | $17.00 | $16.86 | $16.96 | 53,247 |
| 12/23/2025 | $16.95 | $17.04 | $16.76 | $16.96 | 100,602 |
| 12/22/2025 | $16.98 | $17.20 | $16.90 | $16.98 | 194,400 |
| 12/19/2025 | $16.73 | $17.18 | $16.73 | $17.03 | 289,722 |
| 12/18/2025 | $16.65 | $17.08 | $16.62 | $16.90 | 273,800 |
| 12/17/2025 | $16.72 | $16.90 | $16.36 | $16.37 | 230,000 |
| 12/16/2025 | $16.94 | $17.11 | $16.77 | $16.84 | 193,100 |
| 12/15/2025 | $17.02 | $17.09 | $16.63 | $16.90 | 181,900 |
| 12/12/2025 | $16.90 | $16.94 | $16.54 | $16.62 | 225,600 |
| 12/11/2025 | $16.62 | $17.08 | $16.56 | $16.92 | 213,400 |
| 12/10/2025 | $15.89 | $16.71 | $15.73 | $16.51 | 354,600 |
| 12/9/2025 | $15.61 | $16.14 | $15.60 | $15.94 | 255,219 |
| 12/8/2025 | $15.64 | $15.98 | $15.40 | $15.65 | 223,601 |
| 12/5/2025 | $15.90 | $15.90 | $15.46 | $15.57 | 248,209 |
| 12/4/2025 | $16.11 | $16.21 | $15.78 | $15.82 | 229,600 |
| 12/3/2025 | $16.05 | $16.15 | $15.85 | $16.11 | 269,300 |
| 12/2/2025 | $16.12 | $16.15 | $15.67 | $16.03 | 941,242 |
| 12/1/2025 | $16.09 | $16.45 | $15.95 | $16.01 | 277,922 |
| 11/28/2025 | $16.12 | $16.41 | $15.93 | $16.24 | 135,905 |
| 11/26/2025 | $15.89 | $16.32 | $15.87 | $16.13 | 273,600 |
| 11/25/2025 | $15.23 | $16.10 | $15.15 | $16.04 | 354,226 |
| 11/24/2025 | $14.85 | $15.31 | $14.74 | $15.26 | 214,470 |
| 11/21/2025 | $14.56 | $15.16 | $14.53 | $14.85 | 231,710 |
| 11/20/2025 | $15.00 | $15.15 | $14.29 | $14.37 | 96,110 |
| 11/19/2025 | $15.13 | $15.21 | $14.72 | $14.74 | 171,347 |
| 11/18/2025 | $15.00 | $15.04 | $14.64 | $15.03 | 338,131 |
| 11/17/2025 | $15.49 | $15.60 | $14.90 | $15.02 | 285,000 |
| 11/14/2025 | $15.59 | $15.59 | $15.03 | $15.50 | 132,713 |
| 11/13/2025 | $15.51 | $15.86 | $15.51 | $15.81 | 168,300 |
| 11/12/2025 | $15.81 | $15.91 | $15.57 | $15.70 | 94,045 |
| 11/11/2025 | $15.99 | $15.99 | $15.00 | $15.72 | 235,314 |
| 11/10/2025 | $15.64 | $16.08 | $15.62 | $16.02 | 180,738 |
| 11/7/2025 | $15.26 | $15.78 | $15.15 | $15.55 | 410,809 |
| 11/6/2025 | $16.10 | $16.10 | $15.23 | $15.31 | 393,015 |
| 11/5/2025 | $14.88 | $15.11 | $14.71 | $14.90 | 180,335 |