TTML.BOTTML.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $46.50 | $47.69 | $46.08 | $46.71 | 343,725 |
| 1/12/2026 | $46.38 | $46.88 | $45.01 | $46.10 | 519,066 |
| 1/9/2026 | $47.92 | $48.18 | $45.50 | $46.88 | 528,200 |
| 1/8/2026 | $48.20 | $48.43 | $47.42 | $47.75 | 385,023 |
| 1/7/2026 | $48.11 | $48.69 | $48.01 | $48.31 | 267,144 |
| 1/6/2026 | $49.31 | $49.58 | $48.26 | $48.59 | 543,791 |
| 1/5/2026 | $49.55 | $50.15 | $49.40 | $49.54 | 289,053 |
| 1/2/2026 | $49.63 | $49.95 | $49.31 | $49.79 | 334,604 |
| 1/1/2026 | $49.51 | $49.90 | $49.39 | $49.57 | 320,826 |
| 12/31/2025 | $49.77 | $50.39 | $49.40 | $49.59 | 529,203 |
| 12/30/2025 | $49.20 | $50.29 | $49.06 | $49.73 | 573,411 |
| 12/29/2025 | $50.07 | $50.22 | $49.05 | $49.27 | 598,971 |
| 12/26/2025 | $50.90 | $50.99 | $50.01 | $50.19 | 588,854 |
| 12/24/2025 | $50.01 | $53.13 | $49.65 | $50.97 | 2.01M |
| 12/23/2025 | $50.17 | $50.22 | $49.50 | $49.57 | 433,635 |
| 12/22/2025 | $50.18 | $50.48 | $49.70 | $49.93 | 169,449 |
| 12/19/2025 | $50.36 | $50.85 | $49.52 | $49.81 | 580,356 |
| 12/18/2025 | $50.51 | $50.51 | $49.14 | $49.90 | 680,581 |
| 12/17/2025 | $50.94 | $51.36 | $49.91 | $50.71 | 1.07M |
| 12/16/2025 | $48.51 | $54.71 | $48.50 | $51.43 | 9.02M |
| 12/15/2025 | $48.62 | $49.08 | $48.40 | $48.68 | 187,725 |
| 12/12/2025 | $50.33 | $50.72 | $48.67 | $49.06 | 545,160 |
| 12/11/2025 | $51.10 | $51.14 | $48.86 | $50.71 | 1.12M |
| 12/10/2025 | $52.29 | $53.20 | $50.24 | $51.28 | 3.87M |
| 12/9/2025 | $45.84 | $54.63 | $45.73 | $53.81 | 16.48M |
| 12/8/2025 | $50.49 | $50.49 | $44.60 | $45.68 | 987,074 |
| 12/5/2025 | $50.27 | $50.31 | $49.01 | $49.16 | 178,130 |
| 12/4/2025 | $50.81 | $50.97 | $50.13 | $50.27 | 130,468 |
| 12/3/2025 | $51.49 | $51.74 | $50.61 | $50.77 | 143,328 |
| 12/2/2025 | $52.47 | $52.70 | $51.50 | $51.81 | 117,526 |
| 12/1/2025 | $51.92 | $52.67 | $51.41 | $52.36 | 101,178 |
| 11/28/2025 | $52.95 | $52.96 | $51.29 | $51.81 | 214,995 |
| 11/27/2025 | $50.83 | $54.40 | $50.82 | $52.95 | 1.11M |
| 11/26/2025 | $50.76 | $51.25 | $50.16 | $50.83 | 168,937 |
| 11/25/2025 | $50.29 | $51.07 | $50.29 | $50.90 | 185,364 |
| 11/24/2025 | $50.64 | $51.71 | $50.41 | $50.59 | 257,407 |
| 11/21/2025 | $51.32 | $51.48 | $50.81 | $50.91 | 241,766 |
| 11/19/2025 | $52.47 | $52.71 | $51.66 | $51.95 | 182,235 |
| 11/18/2025 | $53.75 | $53.99 | $52.42 | $52.51 | 241,596 |
| 11/17/2025 | $53.81 | $54.40 | $53.62 | $53.75 | 111,994 |
| 11/14/2025 | $53.69 | $54.70 | $53.69 | $54.01 | 176,165 |
| 11/13/2025 | $54.26 | $54.54 | $53.91 | $53.99 | 242,059 |
| 11/12/2025 | $54.14 | $55.60 | $54.06 | $54.41 | 216,145 |
| 11/11/2025 | $54.09 | $54.40 | $53.74 | $54.06 | 172,883 |
| 11/10/2025 | $54.24 | $54.84 | $54.00 | $54.05 | 174,221 |
| 11/7/2025 | $54.67 | $54.82 | $53.81 | $54.47 | 167,144 |
| 11/6/2025 | $55.00 | $55.28 | $54.33 | $54.57 | 189,468 |
| 11/4/2025 | $56.76 | $56.99 | $55.13 | $55.51 | 180,389 |
| 11/3/2025 | $54.51 | $58.15 | $54.51 | $55.98 | 421,961 |
| 10/31/2025 | $54.61 | $55.15 | $54.51 | $54.62 | 158,964 |
| 10/30/2025 | $55.21 | $55.28 | $54.51 | $54.86 | 198,237 |
| 10/29/2025 | $55.28 | $55.90 | $55.09 | $55.36 | 100,135 |
| 10/28/2025 | $55.55 | $55.80 | $55.01 | $55.17 | 145,859 |
| 10/27/2025 | $54.74 | $56.90 | $54.25 | $55.37 | 536,004 |
| 10/24/2025 | $54.75 | $55.47 | $54.55 | $54.77 | 185,804 |
| 10/23/2025 | $56.41 | $56.41 | $54.61 | $55.06 | 808,583 |
| 10/21/2025 | $55.10 | $56.56 | $55.10 | $56.00 | 47,949 |
| 10/20/2025 | $55.28 | $56.34 | $54.95 | $55.01 | 595,768 |
| 10/17/2025 | $55.80 | $56.24 | $55.20 | $55.47 | 168,031 |
| 10/16/2025 | $55.78 | $56.84 | $55.78 | $56.11 | 58,993 |