TTEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	30.82	30.83	30.76	30.80	30.80	-0.09%	4,787
Aug 14, 2025	30.73	30.85	30.73	30.83	30.83	-0.17%	13,531
Aug 13, 2025	31.08	31.08	30.81	30.88	30.88	0.35%	13,275
Aug 12, 2025	30.45	30.79	30.45	30.78	30.78	1.64%	15,352
Aug 11, 2025	30.44	30.60	30.28	30.28	30.28	-0.41%	22,745
Aug 8, 2025	30.36	30.42	30.32	30.41	30.41	0.56%	4,425
Aug 7, 2025	30.50	30.50	30.10	30.24	30.24	0.60%	4,178
Aug 6, 2025	29.83	30.06	29.72	30.06	30.06	0.87%	8,281
Aug 5, 2025	29.95	29.95	29.73	29.80	29.80	-0.54%	8,625
Aug 4, 2025	29.79	29.98	29.69	29.96	29.96	1.85%	6,594
Aug 1, 2025	29.69	29.69	29.27	29.41	29.41	-2.73%	13,788
Jul 31, 2025	30.52	30.64	30.24	30.24	30.24	0.07%	12,043
Jul 30, 2025	30.19	30.36	30.06	30.22	30.22	0.12%	19,183
Jul 29, 2025	30.43	30.52	30.15	30.18	30.18	-0.13%	10,426
Jul 28, 2025	30.23	30.28	30.19	30.22	30.22	0.45%	3,483
Jul 25, 2025	30.04	30.16	30.04	30.08	30.08	0.15%	4,408
Jul 24, 2025	29.99	30.07	29.86	30.04	30.04	0.51%	10,754
Jul 23, 2025	29.67	29.90	29.65	29.89	29.89	0.64%	7,621
Jul 22, 2025	29.82	29.83	29.65	29.70	29.70	-0.93%	7,027
Jul 21, 2025	29.95	30.12	29.92	29.98	29.98	0.35%	5,873
Jul 18, 2025	30.08	30.08	29.83	29.87	29.87	-0.24%	13,008
Jul 17, 2025	29.68	29.97	29.68	29.94	29.94	1.05%	10,162
Jul 16, 2025	29.40	29.63	29.40	29.63	29.63	0.09%	6,793
Jul 15, 2025	29.67	29.69	29.58	29.60	29.60	1.32%	4,088
Jul 14, 2025	29.13	29.32	28.98	29.21	29.21	0.02%	24,384
Jul 11, 2025	29.22	29.34	29.15	29.21	29.21	-0.32%	9,758
Jul 10, 2025	29.33	29.34	29.15	29.30	29.30	-0.09%	4,571
Jul 9, 2025	29.36	29.36	29.19	29.33	29.33	1.03%	4,398
Jul 8, 2025	29.00	29.11	29.00	29.03	29.03	0.07%	5,711
Jul 7, 2025	29.13	29.13	28.90	29.01	29.01	-0.70%	19,962
Jul 3, 2025	29.14	29.29	29.06	29.22	29.22	1.12%	10,038
Jul 2, 2025	28.59	28.91	28.59	28.89	28.89	0.78%	7,246
Jul 1, 2025	28.92	28.92	28.66	28.67	28.67	-1.40%	4,403
Jun 30, 2025	28.93	29.10	28.93	29.07	29.07	0.73%	28,519
Jun 27, 2025	28.89	28.97	28.71	28.86	28.86	0.49%	20,725
Jun 26, 2025	28.46	28.75	28.46	28.72	28.72	1.04%	5,155
Jun 25, 2025	28.52	28.52	28.38	28.42	28.42	0.35%	9,768
Jun 24, 2025	28.02	28.36	28.02	28.33	28.33	2.74%	14,053
Jun 23, 2025	27.28	27.61	27.28	27.57	27.57	0.92%	9,465
Jun 20, 2025	27.55	27.55	27.28	27.32	27.32	-0.69%	13,409
Jun 18, 2025	27.62	27.68	27.50	27.51	27.51	-0.21%	12,391
Jun 17, 2025	27.77	27.77	27.53	27.57	27.57	-0.68%	12,252
Jun 16, 2025	27.45	27.84	27.45	27.76	27.76	1.96%	3,887
Jun 13, 2025	27.43	27.53	27.16	27.22	27.22	-1.73%	8,029
Jun 12, 2025	27.63	27.77	27.63	27.70	27.70	0.16%	5,205
Jun 11, 2025	27.86	27.93	27.60	27.66	27.66	-0.25%	5,723
Jun 10, 2025	27.68	27.75	27.58	27.73	27.73	0.28%	4,365
Jun 9, 2025	27.54	27.74	27.54	27.65	27.65	0.69%	7,634
Jun 6, 2025	27.51	27.56	27.45	27.46	27.46	0.85%	8,896
Jun 5, 2025	27.42	27.61	27.13	27.23	27.23	-0.42%	11,815