TTE.PATTE.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $56.52 | $56.83 | $56.15 | $56.75 | 923,371 |
| 1/15/2026 | $56.80 | $56.82 | $56.07 | $56.74 | 3.47M |
| 1/14/2026 | $56.50 | $57.24 | $56.22 | $57.06 | 4.38M |
| 1/13/2026 | $55.52 | $56.68 | $55.38 | $56.53 | 4.18M |
| 1/12/2026 | $54.92 | $55.36 | $54.42 | $55.31 | 2.78M |
| 1/9/2026 | $54.05 | $55.20 | $54.01 | $55.12 | 3.98M |
| 1/8/2026 | $54.58 | $54.60 | $53.29 | $53.38 | 3.63M |
| 1/7/2026 | $53.98 | $54.22 | $53.30 | $53.51 | 5.62M |
| 1/6/2026 | $56.30 | $56.50 | $55.04 | $55.04 | 4.10M |
| 1/5/2026 | $56.52 | $56.58 | $55.14 | $55.79 | 4.65M |
| 1/2/2026 | $55.65 | $56.38 | $55.65 | $56.10 | 3.90M |
| 12/31/2025 | $55.59 | $55.63 | $55.39 | $55.59 | 1.61M |
| 12/30/2025 | $56.03 | $56.59 | $56.03 | $56.40 | 2.69M |
| 12/29/2025 | $55.81 | $56.17 | $55.76 | $55.95 | 2.65M |
| 12/24/2025 | $56.10 | $56.44 | $55.61 | $55.61 | 684,693 |
| 12/23/2025 | $55.86 | $56.04 | $55.71 | $55.85 | 2.00M |
| 12/22/2025 | $56.02 | $56.15 | $55.69 | $55.94 | 1.93M |
| 12/19/2025 | $55.70 | $56.03 | $55.29 | $55.81 | 10.67M |
| 12/18/2025 | $55.59 | $55.75 | $55.24 | $55.43 | 3.79M |
| 12/17/2025 | $54.71 | $55.56 | $54.70 | $55.13 | 3.78M |
| 12/16/2025 | $55.48 | $55.63 | $54.23 | $54.50 | 5.78M |
| 12/15/2025 | $56.12 | $56.32 | $55.50 | $55.50 | 3.30M |
| 12/12/2025 | $55.70 | $56.09 | $55.59 | $55.59 | 2.34M |
| 12/11/2025 | $55.65 | $56.07 | $55.49 | $55.84 | 3.56M |
| 12/10/2025 | $56.50 | $56.75 | $55.82 | $55.82 | 2.78M |
| 12/9/2025 | $56.41 | $56.79 | $56.13 | $56.51 | 2.96M |
| 12/8/2025 | $56.00 | $56.42 | $55.64 | $56.32 | 2.75M |
| 12/5/2025 | $56.69 | $57.05 | $56.16 | $56.40 | 4.18M |
| 12/4/2025 | $57.29 | $57.41 | $56.93 | $57.18 | 2.56M |
| 12/3/2025 | $56.51 | $57.19 | $56.50 | $57.04 | 2.85M |
| 12/2/2025 | $56.77 | $57.12 | $56.51 | $56.52 | 2.77M |
| 12/1/2025 | $56.50 | $56.87 | $56.39 | $56.71 | 3.19M |
| 11/28/2025 | $56.73 | $56.93 | $56.45 | $56.80 | 2.60M |
| 11/27/2025 | $56.51 | $56.69 | $56.18 | $56.45 | 1.65M |
| 11/26/2025 | $56.35 | $56.76 | $56.05 | $56.66 | 3.91M |
| 11/25/2025 | $56.00 | $56.31 | $55.55 | $56.17 | 3.51M |
| 11/24/2025 | $55.80 | $56.24 | $55.32 | $55.89 | 10.54M |
| 11/21/2025 | $54.75 | $56.04 | $54.34 | $55.97 | 4.85M |
| 11/20/2025 | $55.95 | $56.14 | $55.52 | $55.67 | 3.03M |
| 11/19/2025 | $56.10 | $56.16 | $54.93 | $55.40 | 3.53M |
| 11/18/2025 | $55.87 | $55.99 | $55.07 | $55.47 | 4.51M |
| 11/17/2025 | $56.03 | $56.75 | $55.84 | $56.53 | 2.66M |
| 11/14/2025 | $56.10 | $56.59 | $55.64 | $56.23 | 3.11M |
| 11/13/2025 | $55.40 | $56.25 | $55.35 | $56.19 | 3.64M |
| 11/12/2025 | $55.50 | $55.88 | $55.27 | $55.30 | 3.83M |
| 11/11/2025 | $54.35 | $55.35 | $54.28 | $55.34 | 4.11M |
| 11/10/2025 | $54.12 | $54.16 | $53.59 | $54.04 | 2.78M |
| 11/7/2025 | $53.35 | $53.84 | $52.93 | $53.58 | 2.74M |
| 11/6/2025 | $53.03 | $53.48 | $52.93 | $53.24 | 3.36M |
| 11/5/2025 | $53.38 | $53.89 | $53.34 | $53.68 | 2.18M |
| 11/4/2025 | $53.36 | $53.60 | $52.48 | $53.60 | 3.15M |
| 11/3/2025 | $54.25 | $54.40 | $53.45 | $53.79 | 2.66M |
| 10/31/2025 | $53.92 | $54.29 | $53.67 | $53.95 | 3.20M |
| 10/30/2025 | $53.35 | $53.71 | $52.40 | $53.64 | 4.47M |
| 10/29/2025 | $53.60 | $54.32 | $53.33 | $54.14 | 3.32M |
| 10/28/2025 | $53.16 | $53.84 | $53.15 | $53.48 | 2.71M |
| 10/27/2025 | $53.80 | $53.86 | $53.29 | $53.77 | 2.34M |
| 10/24/2025 | $53.60 | $53.99 | $53.55 | $53.91 | 2.60M |
| 10/23/2025 | $54.55 | $54.68 | $53.76 | $54.10 | 4.52M |
| 10/22/2025 | $53.38 | $53.59 | $52.61 | $53.03 | 4.18M |
| 10/21/2025 | $52.48 | $52.85 | $52.43 | $52.65 | 2.61M |
| 10/20/2025 | $52.61 | $52.83 | $52.24 | $52.50 | 2.78M |