TTANTTAN
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $100.44 | $101.11 | $96.00 | $96.99 | 992,208 |
| 1/13/2026 | $103.08 | $104.08 | $99.08 | $101.51 | 1.21M |
| 1/12/2026 | $108.81 | $109.95 | $106.02 | $106.34 | 597,256 |
| 1/9/2026 | $104.81 | $109.66 | $102.96 | $109.23 | 738,358 |
| 1/8/2026 | $105.80 | $106.07 | $102.79 | $104.15 | 617,900 |
| 1/7/2026 | $101.83 | $106.47 | $101.80 | $105.74 | 568,017 |
| 1/6/2026 | $99.13 | $101.81 | $97.29 | $101.78 | 734,536 |
| 1/5/2026 | $101.67 | $103.69 | $98.15 | $99.49 | 954,304 |
| 1/2/2026 | $106.09 | $107.25 | $101.43 | $101.59 | 1.23M |
| 12/31/2025 | $107.07 | $107.76 | $106.13 | $106.50 | 585,914 |
| 12/30/2025 | $107.24 | $108.45 | $106.78 | $107.18 | 628,100 |
| 12/29/2025 | $107.72 | $109.44 | $107.40 | $107.90 | 477,781 |
| 12/26/2025 | $108.21 | $109.00 | $106.49 | $107.71 | 347,267 |
| 12/24/2025 | $109.49 | $109.97 | $107.55 | $108.18 | 218,100 |
| 12/23/2025 | $110.39 | $111.36 | $109.05 | $109.90 | 537,716 |
| 12/22/2025 | $107.68 | $110.53 | $107.38 | $110.31 | 928,092 |
| 12/19/2025 | $107.49 | $109.98 | $107.04 | $108.64 | 1.62M |
| 12/18/2025 | $106.15 | $108.86 | $104.63 | $107.53 | 908,612 |
| 12/17/2025 | $104.80 | $109.15 | $104.39 | $105.89 | 1.49M |
| 12/16/2025 | $101.98 | $106.03 | $101.89 | $105.12 | 891,711 |
| 12/15/2025 | $104.17 | $104.34 | $101.79 | $103.11 | 953,349 |
| 12/12/2025 | $106.04 | $106.89 | $103.34 | $104.07 | 881,003 |
| 12/11/2025 | $106.99 | $109.15 | $105.62 | $106.03 | 1.07M |
| 12/10/2025 | $108.04 | $109.37 | $106.48 | $106.97 | 1.41M |
| 12/9/2025 | $106.97 | $109.77 | $103.88 | $109.02 | 2.24M |
| 12/8/2025 | $106.00 | $110.34 | $103.07 | $108.04 | 2.21M |
| 12/5/2025 | $97.24 | $110.94 | $95.00 | $105.60 | 4.69M |
| 12/4/2025 | $93.43 | $97.10 | $93.06 | $95.59 | 2.00M |
| 12/3/2025 | $90.04 | $94.16 | $89.95 | $93.31 | 998,831 |
| 12/2/2025 | $89.35 | $90.93 | $89.00 | $90.08 | 655,000 |
| 12/1/2025 | $89.00 | $90.69 | $88.36 | $88.66 | 899,500 |
| 11/28/2025 | $89.05 | $90.75 | $88.36 | $89.36 | 368,900 |
| 11/26/2025 | $89.33 | $90.65 | $88.50 | $88.71 | 555,822 |
| 11/25/2025 | $88.70 | $90.00 | $86.95 | $89.49 | 825,000 |
| 11/24/2025 | $87.75 | $89.16 | $86.84 | $88.89 | 1.14M |
| 11/21/2025 | $85.18 | $87.77 | $84.14 | $86.75 | 890,013 |
| 11/20/2025 | $87.37 | $88.09 | $83.94 | $85.14 | 1.03M |
| 11/19/2025 | $85.96 | $87.12 | $85.22 | $86.26 | 426,900 |
| 11/18/2025 | $84.54 | $86.48 | $83.48 | $86.04 | 700,844 |
| 11/17/2025 | $88.14 | $88.96 | $84.70 | $84.97 | 583,415 |
| 11/14/2025 | $88.60 | $90.64 | $87.10 | $89.34 | 423,019 |
| 11/13/2025 | $93.26 | $94.41 | $88.74 | $88.99 | 634,328 |
| 11/12/2025 | $92.24 | $93.98 | $90.91 | $92.99 | 1.58M |
| 11/11/2025 | $94.00 | $94.17 | $90.77 | $91.92 | 1.05M |
| 11/10/2025 | $94.34 | $95.95 | $92.91 | $95.03 | 813,500 |
| 11/7/2025 | $91.30 | $94.32 | $90.50 | $94.25 | 525,100 |
| 11/6/2025 | $91.91 | $92.50 | $89.00 | $92.04 | 845,852 |
| 11/5/2025 | $92.13 | $92.59 | $90.91 | $91.79 | 275,449 |
| 11/4/2025 | $94.04 | $94.35 | $91.82 | $92.13 | 457,756 |
| 11/3/2025 | $94.44 | $95.08 | $91.73 | $94.78 | 486,800 |
| 10/31/2025 | $96.60 | $96.85 | $93.51 | $94.36 | 1.03M |
| 10/30/2025 | $95.69 | $98.12 | $95.00 | $95.79 | 318,800 |
| 10/29/2025 | $99.10 | $99.10 | $95.49 | $96.37 | 406,000 |
| 10/28/2025 | $99.97 | $100.47 | $98.51 | $99.80 | 417,593 |
| 10/27/2025 | $99.41 | $100.98 | $98.74 | $100.00 | 524,335 |
| 10/24/2025 | $100.00 | $101.27 | $98.42 | $98.46 | 760,525 |
| 10/23/2025 | $94.85 | $98.63 | $93.62 | $98.42 | 828,904 |
| 10/22/2025 | $96.60 | $96.60 | $94.09 | $94.79 | 534,701 |
| 10/21/2025 | $94.00 | $97.20 | $93.35 | $96.48 | 720,629 |
| 10/20/2025 | $92.69 | $93.78 | $92.18 | $93.50 | 448,283 |
| 10/17/2025 | $91.19 | $93.20 | $90.59 | $92.49 | 757,920 |