TTM.AX(TTM.AX)
TTM.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $0.61 | $0.61 | $0.60 | $0.61 | 310,013 |
| 8/6/2026 | $0.60 | $0.63 | $0.60 | $0.60 | 150,726 |
| 8/5/2026 | $0.56 | $0.60 | $0.56 | $0.59 | 290,109 |
| 8/4/2026 | $0.53 | $0.58 | $0.53 | $0.56 | 150,430 |
| 8/3/2026 | $0.55 | $0.55 | $0.52 | $0.54 | 368,059 |
| 7/31/2026 | $0.55 | $0.57 | $0.54 | $0.55 | 538,198 |
| 7/30/2026 | $0.55 | $0.56 | $0.53 | $0.55 | 156,497 |
| 7/29/2026 | $0.57 | $0.57 | $0.55 | $0.56 | 191,169 |
| 7/28/2026 | $0.58 | $0.59 | $0.56 | $0.57 | 61,968 |
| 7/27/2026 | $0.59 | $0.61 | $0.58 | $0.58 | 32,527 |
| 7/24/2026 | $0.57 | $0.60 | $0.55 | $0.58 | 165,921 |
| 7/23/2026 | $0.57 | $0.60 | $0.57 | $0.59 | 206,836 |
| 7/22/2026 | $0.58 | $0.60 | $0.57 | $0.58 | 220,524 |
| 7/21/2026 | $0.56 | $0.59 | $0.56 | $0.58 | 303,413 |
| 7/20/2026 | $0.59 | $0.59 | $0.56 | $0.57 | 183,837 |
| 7/17/2026 | $0.66 | $0.66 | $0.59 | $0.59 | 487,313 |
| 7/16/2026 | $0.65 | $0.67 | $0.65 | $0.67 | 110,842 |
| 7/15/2026 | $0.66 | $0.68 | $0.65 | $0.67 | 90,783 |
| 7/14/2026 | $0.65 | $0.67 | $0.65 | $0.66 | 83,628 |
| 7/13/2026 | $0.66 | $0.68 | $0.66 | $0.67 | 76,117 |
| 7/10/2026 | $0.68 | $0.69 | $0.67 | $0.68 | 89,761 |
| 7/9/2026 | $0.66 | $0.67 | $0.65 | $0.67 | 142,077 |
| 7/8/2026 | $0.69 | $0.69 | $0.66 | $0.68 | 148,007 |
| 7/7/2026 | $0.72 | $0.72 | $0.69 | $0.69 | 167,627 |
| 7/6/2026 | $0.72 | $0.73 | $0.71 | $0.72 | 125,383 |
| 7/3/2026 | $0.76 | $0.76 | $0.72 | $0.72 | 199,541 |
| 7/2/2026 | $0.71 | $0.74 | $0.70 | $0.73 | 475,424 |
| 7/1/2026 | $0.71 | $0.72 | $0.70 | $0.71 | 81,187 |
| 6/30/2026 | $0.69 | $0.72 | $0.69 | $0.71 | 561,606 |
| 6/29/2026 | $0.67 | $0.69 | $0.67 | $0.69 | 2.15M |
| 6/26/2026 | $0.67 | $0.70 | $0.66 | $0.67 | 677,234 |
| 6/25/2026 | $0.69 | $0.69 | $0.67 | $0.67 | 310,848 |
| 6/24/2026 | $0.68 | $0.70 | $0.68 | $0.70 | 408,773 |
| 6/23/2026 | $0.70 | $0.71 | $0.68 | $0.69 | 977,837 |
| 6/22/2026 | $0.72 | $0.72 | $0.69 | $0.70 | 965,350 |
| 6/19/2026 | $0.73 | $0.73 | $0.70 | $0.73 | 211,809 |
| 6/18/2026 | $0.77 | $0.77 | $0.70 | $0.70 | 273,384 |
| 6/17/2026 | $0.76 | $0.79 | $0.74 | $0.79 | 425,131 |
| 6/16/2026 | $0.75 | $0.75 | $0.73 | $0.74 | 157,803 |
| 6/15/2026 | $0.69 | $0.77 | $0.69 | $0.75 | 894,568 |
| 6/12/2026 | $0.70 | $0.73 | $0.69 | $0.69 | 295,785 |
| 6/11/2026 | $0.69 | $0.70 | $0.66 | $0.69 | 269,626 |
| 6/10/2026 | $0.69 | $0.71 | $0.69 | $0.70 | 2.02M |
| 6/9/2026 | $0.69 | $0.71 | $0.69 | $0.70 | 2.82M |
| 6/5/2026 | $0.75 | $0.76 | $0.71 | $0.72 | 227,548 |
| 6/4/2026 | $0.76 | $0.78 | $0.73 | $0.76 | 590,975 |
| 6/3/2026 | $0.72 | $0.76 | $0.72 | $0.76 | 257,300 |
| 6/2/2026 | $0.72 | $0.74 | $0.70 | $0.73 | 198,317 |
| 6/1/2026 | $0.73 | $0.76 | $0.72 | $0.72 | 184,923 |
| 5/29/2026 | $0.72 | $0.76 | $0.72 | $0.76 | 857,726 |
| 5/28/2026 | $0.73 | $0.73 | $0.69 | $0.72 | 481,370 |
| 5/27/2026 | $0.75 | $0.78 | $0.73 | $0.74 | 693,070 |
| 5/26/2026 | $0.77 | $0.77 | $0.73 | $0.76 | 216,273 |
| 5/25/2026 | $0.75 | $0.78 | $0.75 | $0.77 | 5.42M |
| 5/22/2026 | $0.75 | $0.75 | $0.73 | $0.75 | 193,574 |
| 5/21/2026 | $0.74 | $0.76 | $0.73 | $0.73 | 104,727 |
| 5/20/2026 | $0.76 | $0.76 | $0.71 | $0.73 | 154,963 |
| 5/19/2026 | $0.76 | $0.77 | $0.72 | $0.72 | 389,544 |
| 5/18/2026 | $0.77 | $0.78 | $0.71 | $0.72 | 643,545 |
| 5/15/2026 | $0.82 | $0.82 | $0.75 | $0.77 | 331,640 |
| 5/14/2026 | $0.81 | $0.82 | $0.79 | $0.82 | 94,018 |
| 5/13/2026 | $0.79 | $0.82 | $0.79 | $0.82 | 97,402 |
| 5/12/2026 | $0.81 | $0.82 | $0.79 | $0.79 | 312,233 |
| 5/11/2026 | $0.81 | $0.83 | $0.80 | $0.80 | 280,796 |