TTRX(TTRX)
TTRX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $4.89 | $5.15 | $4.86 | $5.02 | 7,901 |
| 5/21/2026 | $4.77 | $5.07 | $4.66 | $4.97 | 112,754 |
| 5/20/2026 | $4.63 | $4.81 | $4.50 | $4.76 | 34,400 |
| 5/19/2026 | $4.88 | $4.91 | $4.50 | $4.55 | 59,400 |
| 5/18/2026 | $4.16 | $4.98 | $4.10 | $4.90 | 133,540 |
| 5/15/2026 | $3.90 | $4.07 | $3.78 | $4.05 | 29,428 |
| 5/14/2026 | $4.03 | $4.10 | $3.77 | $4.02 | 20,380 |
| 5/13/2026 | $3.85 | $4.07 | $3.71 | $4.01 | 40,454 |
| 5/12/2026 | $3.81 | $4.02 | $3.76 | $3.98 | 32,333 |
| 5/11/2026 | $3.70 | $3.89 | $3.70 | $3.88 | 9,700 |
| 5/8/2026 | $3.66 | $3.79 | $3.66 | $3.79 | 29,520 |
| 5/7/2026 | $3.76 | $3.90 | $3.68 | $3.80 | 15,300 |
| 5/6/2026 | $3.68 | $3.84 | $3.68 | $3.80 | 12,807 |
| 5/5/2026 | $3.66 | $3.88 | $3.66 | $3.70 | 10,125 |
| 5/4/2026 | $3.80 | $3.90 | $3.71 | $3.71 | 35,200 |
| 5/1/2026 | $3.65 | $3.80 | $3.65 | $3.80 | 18,551 |
| 4/30/2026 | $3.40 | $3.75 | $3.40 | $3.69 | 15,884 |
| 4/29/2026 | $3.55 | $3.62 | $3.46 | $3.56 | 18,830 |
| 4/28/2026 | $3.67 | $3.69 | $3.60 | $3.60 | 13,836 |
| 4/27/2026 | $3.50 | $3.70 | $3.50 | $3.70 | 12,600 |
| 4/24/2026 | $3.35 | $3.55 | $3.34 | $3.55 | 16,000 |
| 4/23/2026 | $3.38 | $3.38 | $3.35 | $3.35 | 7,800 |
| 4/22/2026 | $3.30 | $3.44 | $3.30 | $3.41 | 6,866 |
| 4/21/2026 | $3.40 | $3.44 | $3.20 | $3.35 | 25,800 |
| 4/20/2026 | $3.42 | $3.49 | $3.30 | $3.38 | 16,721 |
| 4/17/2026 | $3.37 | $3.56 | $3.18 | $3.46 | 63,221 |
| 4/16/2026 | $3.49 | $3.53 | $3.35 | $3.42 | 32,027 |
| 4/15/2026 | $3.37 | $3.45 | $3.15 | $3.43 | 41,726 |
| 4/14/2026 | $3.61 | $3.61 | $3.14 | $3.38 | 26,100 |
| 4/13/2026 | $3.39 | $3.39 | $3.23 | $3.32 | 33,018 |
| 4/10/2026 | $3.56 | $3.58 | $3.09 | $3.35 | 66,066 |
| 4/9/2026 | $3.50 | $3.51 | $3.41 | $3.51 | 14,756 |
| 4/8/2026 | $3.49 | $3.54 | $3.19 | $3.50 | 17,654 |
| 4/7/2026 | $3.30 | $3.40 | $3.11 | $3.36 | 31,125 |
| 4/6/2026 | $3.58 | $3.58 | $3.31 | $3.33 | 43,717 |
| 4/2/2026 | $3.19 | $3.35 | $3.01 | $3.35 | 39,116 |
| 4/1/2026 | $3.11 | $3.30 | $3.02 | $3.12 | 41,300 |
| 3/31/2026 | $3.24 | $3.35 | $3.11 | $3.20 | 13,004 |
| 3/30/2026 | $3.33 | $3.38 | $3.20 | $3.22 | 33,631 |
| 3/27/2026 | $3.41 | $3.58 | $3.37 | $3.46 | 39,247 |
| 3/26/2026 | $3.37 | $3.63 | $3.37 | $3.40 | 41,109 |
| 3/25/2026 | $3.48 | $3.48 | $3.41 | $3.41 | 4,139 |
| 3/24/2026 | $3.43 | $3.45 | $3.20 | $3.34 | 20,200 |
| 3/23/2026 | $3.43 | $3.44 | $3.39 | $3.42 | 3,601 |
| 3/20/2026 | $3.35 | $3.44 | $3.29 | $3.44 | 13,900 |
| 3/19/2026 | $3.24 | $3.43 | $3.24 | $3.43 | 29,143 |
| 3/18/2026 | $3.62 | $3.66 | $3.48 | $3.48 | 14,600 |
| 3/17/2026 | $3.64 | $3.71 | $3.62 | $3.62 | 23,400 |
| 3/16/2026 | $3.68 | $3.71 | $3.64 | $3.65 | 9,031 |
| 3/13/2026 | $3.71 | $3.71 | $3.60 | $3.61 | 9,800 |
| 3/12/2026 | $3.62 | $3.83 | $3.56 | $3.73 | 28,131 |
| 3/11/2026 | $3.56 | $3.69 | $3.56 | $3.59 | 6,200 |
| 3/10/2026 | $3.41 | $3.57 | $3.41 | $3.50 | 4,606 |
| 3/9/2026 | $3.44 | $3.48 | $3.33 | $3.47 | 25,277 |
| 3/6/2026 | $3.35 | $3.60 | $3.33 | $3.50 | 32,117 |
| 3/5/2026 | $3.45 | $3.45 | $3.35 | $3.38 | 6,135 |
| 3/4/2026 | $3.56 | $3.56 | $3.40 | $3.42 | 24,200 |
| 3/3/2026 | $3.53 | $3.82 | $3.40 | $3.43 | 36,262 |
| 3/2/2026 | $3.60 | $3.84 | $3.50 | $3.66 | 26,400 |
| 2/27/2026 | $3.76 | $3.76 | $3.52 | $3.60 | 9,363 |
| 2/26/2026 | $3.80 | $4.01 | $3.53 | $3.84 | 67,707 |
| 2/25/2026 | $3.41 | $3.51 | $3.40 | $3.48 | 18,700 |
| 2/24/2026 | $3.44 | $3.48 | $3.35 | $3.35 | 8,400 |
| 2/23/2026 | $3.49 | $3.49 | $3.33 | $3.44 | 2,500 |