TTML.NSTTML.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $46.70 | $47.02 | $46.27 | $46.50 | 1.16M |
| 1/13/2026 | $46.58 | $47.71 | $46.22 | $46.70 | 2.82M |
| 1/12/2026 | $46.73 | $47.00 | $45.03 | $46.10 | 2.09M |
| 1/9/2026 | $48.00 | $48.22 | $45.00 | $46.70 | 2.44M |
| 1/8/2026 | $48.28 | $48.42 | $47.40 | $47.68 | 1.46M |
| 1/7/2026 | $48.49 | $48.68 | $48.05 | $48.30 | 1.53M |
| 1/6/2026 | $49.47 | $49.60 | $48.25 | $48.49 | 2.71M |
| 1/5/2026 | $49.89 | $50.10 | $49.40 | $49.47 | 1.17M |
| 1/2/2026 | $49.80 | $49.98 | $49.28 | $49.79 | 1.55M |
| 1/1/2026 | $49.57 | $49.92 | $49.40 | $49.56 | 1.39M |
| 12/31/2025 | $49.84 | $50.41 | $49.40 | $49.57 | 3.11M |
| 12/30/2025 | $49.23 | $50.36 | $49.10 | $49.71 | 3.64M |
| 12/29/2025 | $50.14 | $50.30 | $49.00 | $49.23 | 2.38M |
| 12/26/2025 | $50.20 | $50.68 | $50.05 | $50.14 | 1.92M |
| 12/24/2025 | $49.94 | $53.14 | $49.70 | $50.97 | 17.14M |
| 12/23/2025 | $50.10 | $50.15 | $49.40 | $49.57 | 2.23M |
| 12/22/2025 | $50.40 | $50.60 | $49.62 | $49.93 | 1.99M |
| 12/19/2025 | $49.90 | $50.86 | $49.51 | $49.87 | 5.65M |
| 12/18/2025 | $50.45 | $50.47 | $49.15 | $49.90 | 4.48M |
| 12/17/2025 | $50.90 | $51.30 | $49.86 | $50.63 | 8.29M |
| 12/16/2025 | $48.74 | $54.70 | $48.50 | $51.36 | 133.47M |
| 12/15/2025 | $49.04 | $49.05 | $48.40 | $48.69 | 2.52M |
| 12/12/2025 | $50.44 | $50.73 | $48.62 | $49.10 | 7.03M |
| 12/11/2025 | $51.06 | $51.39 | $48.83 | $50.72 | 13.70M |
| 12/10/2025 | $52.30 | $53.23 | $50.01 | $51.49 | 36.61M |
| 12/9/2025 | $45.95 | $54.78 | $45.66 | $53.77 | 115.20M |
| 12/8/2025 | $49.16 | $49.50 | $44.52 | $45.65 | 6.45M |
| 12/5/2025 | $50.32 | $50.46 | $48.83 | $49.14 | 1.53M |
| 12/4/2025 | $50.70 | $51.05 | $50.05 | $50.32 | 772,997 |
| 12/3/2025 | $51.80 | $51.80 | $50.60 | $50.73 | 844,913 |
| 12/2/2025 | $52.24 | $52.67 | $51.46 | $51.83 | 580,528 |
| 12/1/2025 | $52.00 | $52.80 | $51.40 | $52.23 | 1.63M |
| 11/28/2025 | $52.90 | $52.94 | $51.27 | $51.84 | 1.13M |
| 11/27/2025 | $50.82 | $54.60 | $50.82 | $52.94 | 8.03M |
| 11/26/2025 | $50.61 | $51.25 | $50.42 | $50.82 | 647,027 |
| 11/25/2025 | $51.00 | $51.15 | $50.40 | $50.80 | 863,855 |
| 11/24/2025 | $50.88 | $51.75 | $50.40 | $50.66 | 1.69M |
| 11/21/2025 | $51.49 | $51.53 | $50.81 | $50.91 | 801,850 |
| 11/19/2025 | $52.54 | $52.68 | $51.70 | $51.92 | 951,906 |
| 11/18/2025 | $53.70 | $53.99 | $52.36 | $52.49 | 1.37M |
| 11/17/2025 | $53.90 | $54.37 | $53.64 | $53.69 | 750,388 |
| 11/14/2025 | $53.98 | $54.74 | $53.90 | $54.02 | 540,270 |
| 11/13/2025 | $54.48 | $54.48 | $53.90 | $53.98 | 677,462 |
| 11/12/2025 | $54.22 | $55.59 | $53.98 | $54.38 | 1.54M |
| 11/11/2025 | $54.03 | $54.59 | $53.75 | $54.01 | 1.04M |
| 11/10/2025 | $54.50 | $54.78 | $53.50 | $53.98 | 589,640 |
| 11/7/2025 | $54.51 | $54.79 | $53.80 | $54.45 | 772,994 |
| 11/6/2025 | $55.00 | $55.38 | $54.30 | $54.55 | 959,722 |
| 11/4/2025 | $56.58 | $56.80 | $55.15 | $55.50 | 1.24M |
| 11/3/2025 | $54.59 | $58.25 | $54.53 | $56.01 | 3.60M |
| 10/31/2025 | $54.84 | $55.08 | $54.50 | $54.58 | 778,131 |
| 10/30/2025 | $55.15 | $55.32 | $54.61 | $54.84 | 940,623 |
| 10/29/2025 | $55.49 | $55.92 | $55.01 | $55.32 | 892,949 |
| 10/28/2025 | $55.79 | $55.95 | $55.11 | $55.22 | 691,773 |
| 10/27/2025 | $54.83 | $56.94 | $54.50 | $55.36 | 3.07M |
| 10/24/2025 | $55.15 | $55.50 | $54.48 | $54.75 | 987,520 |
| 10/23/2025 | $56.01 | $56.25 | $54.60 | $55.03 | 1.95M |
| 10/21/2025 | $55.08 | $56.25 | $55.08 | $56.01 | 374,464 |
| 10/20/2025 | $55.54 | $55.88 | $55.00 | $55.08 | 1.05M |
| 10/17/2025 | $55.85 | $56.20 | $55.01 | $55.47 | 787,254 |
| 10/16/2025 | $56.05 | $56.85 | $55.71 | $56.10 | 678,344 |