TTEN3.SATTEN3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.65 | $15.75 | $15.58 | $15.73 | 488,400 |
| 1/14/2026 | $15.57 | $15.61 | $15.30 | $15.60 | 1.26M |
| 1/13/2026 | $16.07 | $16.07 | $15.16 | $15.47 | 2.50M |
| 1/12/2026 | $16.49 | $16.56 | $16.07 | $16.07 | 1.05M |
| 1/9/2026 | $16.50 | $16.74 | $16.32 | $16.48 | 1.40M |
| 1/8/2026 | $16.15 | $16.70 | $16.15 | $16.44 | 969,200 |
| 1/7/2026 | $16.53 | $16.53 | $16.12 | $16.16 | 918,100 |
| 1/6/2026 | $16.47 | $16.79 | $16.40 | $16.44 | 1.09M |
| 1/5/2026 | $16.49 | $16.52 | $16.24 | $16.47 | 696,700 |
| 1/2/2026 | $16.50 | $16.54 | $16.18 | $16.44 | 806,800 |
| 12/30/2025 | $16.45 | $16.59 | $16.35 | $16.50 | 773,900 |
| 12/29/2025 | $16.51 | $16.51 | $16.33 | $16.45 | 441,700 |
| 12/26/2025 | $16.51 | $16.82 | $16.18 | $16.48 | 520,700 |
| 12/23/2025 | $16.14 | $16.48 | $16.14 | $16.41 | 745,200 |
| 12/22/2025 | $16.40 | $16.40 | $15.92 | $16.24 | 646,200 |
| 12/19/2025 | $16.40 | $16.50 | $16.22 | $16.40 | 751,100 |
| 12/18/2025 | $16.22 | $16.37 | $16.15 | $16.29 | 782,800 |
| 12/17/2025 | $16.71 | $16.86 | $16.08 | $16.32 | 1.30M |
| 12/16/2025 | $17.12 | $17.17 | $16.73 | $16.85 | 1.39M |
| 12/15/2025 | $17.23 | $17.39 | $17.09 | $17.33 | 860,600 |
| 12/12/2025 | $16.91 | $17.20 | $16.91 | $17.20 | 1.45M |
| 12/11/2025 | $16.73 | $17.01 | $16.59 | $17.01 | 1.12M |
| 12/10/2025 | $16.52 | $16.75 | $16.39 | $16.65 | 1.80M |
| 12/9/2025 | $16.31 | $16.85 | $16.31 | $16.70 | 1.16M |
| 12/8/2025 | $16.51 | $16.76 | $16.40 | $16.66 | 1.22M |
| 12/5/2025 | $17.39 | $17.39 | $16.27 | $16.40 | 1.58M |
| 12/4/2025 | $17.25 | $17.55 | $16.90 | $17.38 | 1.31M |
| 12/3/2025 | $16.23 | $17.24 | $16.23 | $17.18 | 2.73M |
| 12/2/2025 | $15.55 | $16.11 | $15.53 | $16.11 | 2.07M |
| 12/1/2025 | $15.70 | $15.99 | $15.34 | $15.55 | 2.17M |
| 11/28/2025 | $15.23 | $15.48 | $15.15 | $15.31 | 1.61M |
| 11/27/2025 | $14.79 | $15.31 | $14.79 | $15.25 | 908,500 |
| 11/26/2025 | $14.50 | $14.91 | $14.43 | $14.80 | 4.26M |
| 11/25/2025 | $14.89 | $14.98 | $14.46 | $14.46 | 1.93M |
| 11/24/2025 | $15.01 | $15.16 | $14.87 | $14.89 | 910,600 |
| 11/21/2025 | $15.09 | $15.16 | $14.81 | $15.01 | 782,800 |
| 11/19/2025 | $15.40 | $15.46 | $15.00 | $15.09 | 900,200 |
| 11/18/2025 | $15.47 | $15.74 | $15.14 | $15.45 | 1.17M |
| 11/17/2025 | $15.79 | $15.86 | $15.40 | $15.50 | 2.31M |
| 11/14/2025 | $15.26 | $16.44 | $14.95 | $15.90 | 2.36M |
| 11/13/2025 | $15.85 | $16.00 | $15.52 | $15.61 | 789,600 |
| 11/12/2025 | $15.82 | $15.83 | $15.53 | $15.76 | 664,700 |
| 11/11/2025 | $15.56 | $16.22 | $15.44 | $15.81 | 1.42M |
| 11/10/2025 | $15.90 | $15.92 | $15.50 | $15.60 | 753,400 |
| 11/7/2025 | $15.83 | $15.95 | $15.64 | $15.78 | 698,200 |
| 11/6/2025 | $16.25 | $16.25 | $15.76 | $15.83 | 672,300 |
| 11/5/2025 | $16.10 | $16.23 | $16.02 | $16.17 | 1.27M |
| 11/4/2025 | $15.99 | $16.18 | $15.88 | $16.16 | 1.63M |
| 11/3/2025 | $16.01 | $16.10 | $15.75 | $15.91 | 1.28M |
| 10/31/2025 | $15.88 | $16.08 | $15.80 | $16.01 | 1.09M |
| 10/30/2025 | $15.54 | $15.89 | $15.51 | $15.88 | 691,100 |
| 10/29/2025 | $15.38 | $15.73 | $15.35 | $15.62 | 1.71M |
| 10/28/2025 | $14.68 | $15.53 | $14.60 | $15.38 | 2.56M |
| 10/27/2025 | $14.55 | $14.62 | $14.30 | $14.40 | 711,500 |
| 10/24/2025 | $14.35 | $14.60 | $14.35 | $14.51 | 1.29M |
| 10/23/2025 | $14.21 | $14.31 | $14.16 | $14.30 | 936,100 |
| 10/22/2025 | $14.04 | $14.31 | $13.99 | $14.13 | 751,300 |
| 10/21/2025 | $14.18 | $14.27 | $13.99 | $14.13 | 589,000 |
| 10/20/2025 | $14.27 | $14.40 | $14.17 | $14.17 | 565,800 |
| 10/17/2025 | $14.26 | $14.53 | $14.08 | $14.29 | 1.22M |