TTE(TTE)
TTE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $88.94 | $89.44 | $88.46 | $88.95 | 2.61M |
| 10/12/2026 | $88.21 | $88.85 | $87.89 | $88.37 | 1.80M |
| 10/9/2026 | $87.21 | $88.06 | $85.98 | $86.11 | 4.11M |
| 10/8/2026 | $86.77 | $87.45 | $85.42 | $86.02 | 3.31M |
| 10/7/2026 | $85.18 | $85.50 | $83.87 | $84.23 | 1.92M |
| 10/6/2026 | $84.82 | $85.44 | $83.92 | $83.98 | 4.15M |
| 10/5/2026 | $84.60 | $85.21 | $83.57 | $84.37 | 2.53M |
| 10/2/2026 | $83.16 | $84.97 | $83.15 | $84.40 | 2.48M |
| 10/1/2026 | $84.20 | $84.77 | $83.28 | $84.51 | 2.76M |
| 9/30/2026 | $86.12 | $86.63 | $85.50 | $85.50 | 1.89M |
| 9/29/2026 | $88.10 | $89.28 | $87.60 | $87.71 | 1.33M |
| 9/28/2026 | $91.69 | $91.69 | $90.13 | $90.34 | 2.13M |
| 9/25/2026 | $90.98 | $91.72 | $90.69 | $90.94 | 1.56M |
| 9/24/2026 | $91.78 | $92.57 | $91.32 | $91.89 | 1.50M |
| 9/23/2026 | $89.78 | $91.73 | $89.70 | $91.67 | 2.11M |
| 9/22/2026 | $89.10 | $90.04 | $88.90 | $89.85 | 1.74M |
| 9/21/2026 | $91.25 | $91.35 | $89.79 | $90.06 | 1.59M |
| 9/18/2026 | $90.55 | $91.25 | $90.46 | $90.82 | 986,715 |
| 9/17/2026 | $91.14 | $91.87 | $91.04 | $91.59 | 973,945 |
| 9/16/2026 | $93.13 | $93.13 | $90.71 | $90.84 | 1.50M |
| 9/15/2026 | $91.58 | $93.46 | $91.50 | $93.12 | 1.03M |
| 9/14/2026 | $92.20 | $92.36 | $91.09 | $91.14 | 1.46M |
| 9/11/2026 | $91.09 | $91.92 | $90.91 | $91.89 | 1.21M |
| 9/10/2026 | $91.73 | $91.79 | $90.82 | $91.23 | 983,427 |
| 9/9/2026 | $91.59 | $91.79 | $90.75 | $91.64 | 1.10M |
| 9/8/2026 | $89.87 | $90.76 | $89.80 | $90.10 | 1.30M |
| 9/4/2026 | $88.59 | $88.99 | $87.51 | $88.59 | 2.32M |
| 9/3/2026 | $90.51 | $91.05 | $89.15 | $89.25 | 3.39M |
| 9/2/2026 | $89.74 | $90.90 | $89.55 | $90.22 | 2.25M |
| 9/1/2026 | $89.84 | $90.55 | $89.44 | $90.35 | 1.07M |
| 8/31/2026 | $88.12 | $88.72 | $87.53 | $88.31 | 1.14M |
| 8/28/2026 | $86.91 | $87.20 | $86.19 | $86.35 | 1.54M |
| 8/27/2026 | $87.31 | $87.52 | $86.00 | $86.33 | 1.87M |
| 8/26/2026 | $87.15 | $88.26 | $86.82 | $87.13 | 1.50M |
| 8/25/2026 | $88.40 | $88.99 | $88.00 | $88.80 | 2.47M |
| 8/24/2026 | $88.83 | $89.54 | $88.55 | $89.35 | 1.80M |
| 8/21/2026 | $90.83 | $90.90 | $89.87 | $89.89 | 971,700 |
| 8/20/2026 | $91.82 | $92.16 | $90.75 | $90.90 | 1.45M |
| 8/19/2026 | $90.78 | $91.22 | $89.77 | $90.07 | 1.86M |
| 8/18/2026 | $90.00 | $90.20 | $89.14 | $89.29 | 1.07M |
| 8/17/2026 | $88.31 | $88.81 | $87.91 | $88.63 | 1.43M |
| 8/14/2026 | $87.52 | $88.47 | $87.36 | $88.33 | 1.29M |
| 8/13/2026 | $86.28 | $87.23 | $85.79 | $87.05 | 1.18M |
| 8/12/2026 | $86.78 | $87.86 | $86.66 | $87.70 | 1.02M |
| 8/11/2026 | $88.00 | $88.66 | $87.81 | $87.95 | 797,429 |
| 8/10/2026 | $86.16 | $88.00 | $86.06 | $87.96 | 1.07M |
| 8/7/2026 | $85.70 | $86.01 | $85.25 | $85.83 | 1.33M |
| 8/6/2026 | $86.03 | $86.61 | $85.64 | $86.27 | 1.19M |
| 8/5/2026 | $86.60 | $86.76 | $84.47 | $84.74 | 1.40M |
| 8/4/2026 | $85.78 | $85.86 | $84.96 | $85.19 | 1.46M |
| 8/3/2026 | $87.48 | $87.98 | $87.05 | $87.20 | 1.51M |
| 7/31/2026 | $87.29 | $88.62 | $86.95 | $87.86 | 1.12M |
| 7/30/2026 | $86.44 | $87.41 | $86.43 | $87.03 | 1.09M |
| 7/29/2026 | $86.42 | $87.13 | $86.11 | $86.75 | 1.25M |
| 7/28/2026 | $84.57 | $85.24 | $83.48 | $84.18 | 1.16M |
| 7/27/2026 | $84.34 | $85.15 | $84.15 | $84.16 | 1.16M |
| 7/24/2026 | $86.51 | $87.03 | $85.92 | $86.80 | 1.21M |
| 7/23/2026 | $87.04 | $87.09 | $86.09 | $86.23 | 3.55M |
| 7/22/2026 | $84.91 | $85.11 | $84.38 | $84.91 | 3.41M |
| 7/21/2026 | $82.59 | $83.72 | $82.40 | $83.53 | 1.77M |
| 7/20/2026 | $80.26 | $81.76 | $80.25 | $80.80 | 2.33M |
| 7/17/2026 | $80.50 | $81.50 | $80.35 | $81.39 | 3.24M |
| 7/16/2026 | $79.38 | $79.69 | $78.75 | $78.82 | 1.72M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
