Advertisement
Advertisement
U.S. markets open in 7 hours 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

TPT Global Tech, Inc. (TPTW)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0060-0.0002 (-3.23%)
At close: 03:39PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20220.00620.00620.00570.00600.0060427,333
Aug 16, 20220.00600.00620.00560.00620.00621,998,323
Aug 15, 20220.00620.00620.00580.00600.00601,158,093
Aug 12, 20220.00570.00620.00570.00620.0062566,662
Aug 11, 20220.00580.00610.00560.00570.0057874,095
Aug 10, 20220.00570.00620.00560.00580.0058978,620
Aug 09, 20220.00590.00600.00560.00570.0057356,863
Aug 08, 20220.00580.00620.00550.00550.00551,761,700
Aug 05, 20220.00620.00620.00560.00580.00581,201,825
Aug 04, 20220.00600.00610.00600.00600.0060288,265
Aug 03, 20220.00600.00610.00590.00590.0059501,616
Aug 02, 20220.00600.00630.00580.00620.0062766,936
Aug 01, 20220.00620.00630.00570.00580.00581,824,704
Jul 29, 20220.00610.00630.00580.00630.0063307,283
Jul 28, 20220.00610.00650.00590.00630.00633,437,661
Jul 27, 20220.00680.00680.00600.00610.0061610,730
Jul 26, 20220.00710.00710.00590.00700.0070865,442
Jul 25, 20220.00710.00750.00650.00750.00752,218,632
Jul 22, 20220.00600.00700.00600.00700.0070278,967
Jul 21, 20220.00580.00640.00580.00630.0063638,847
Jul 20, 20220.00570.00630.00570.00600.00601,173,123
Jul 19, 20220.00610.00620.00600.00620.0062669,916
Jul 18, 20220.00620.00630.00580.00580.0058100,554
Jul 15, 20220.00630.00640.00580.00580.00581,826,909
Jul 14, 20220.00650.00650.00610.00620.0062740,657
Jul 13, 20220.00620.00650.00610.00630.0063341,444
Jul 12, 20220.00620.00620.00560.00600.00601,499,380
Jul 11, 20220.00650.00680.00600.00610.0061939,527
Jul 08, 20220.00690.00720.00620.00640.00641,800,787
Jul 07, 20220.00650.00750.00600.00640.00645,042,081
Jul 06, 20220.00550.00640.00550.00620.00621,870,208
Jul 05, 20220.00520.00530.00520.00530.0053464,010
Jul 01, 20220.00530.00530.00500.00510.00511,475,477
Jun 30, 20220.00550.00570.00520.00520.0052522,137
Jun 29, 20220.00580.00590.00540.00570.0057432,365
Jun 28, 20220.00590.00590.00520.00580.0058519,753
Jun 27, 20220.00650.00650.00510.00620.00621,187,618
Jun 24, 20220.00560.00600.00550.00600.0060585,780
Jun 23, 20220.00600.00600.00550.00550.0055642,301
Jun 22, 20220.00590.00690.00540.00600.00601,247,078
Jun 21, 20220.00550.00580.00490.00560.00561,337,320
Jun 17, 20220.00510.00600.00510.00560.0056602,193
Jun 16, 20220.00500.00600.00500.00540.0054912,536
Jun 15, 20220.00560.00560.00520.00530.00531,181,650
Jun 14, 20220.00580.00580.00520.00540.00542,553,247
Jun 13, 20220.00590.00630.00580.00580.00581,304,525
Jun 10, 20220.00680.00680.00540.00580.00586,252,785
Jun 09, 20220.00700.00700.00620.00680.00683,653,422
Jun 08, 20220.00620.00760.00620.00680.00682,526,426
Jun 07, 20220.00770.00780.00700.00750.0075361,668
Jun 06, 20220.00730.00790.00730.00750.0075308,277
Jun 03, 20220.00810.00810.00710.00730.0073483,595
Jun 02, 20220.00700.00810.00700.00800.00801,587,643
Jun 01, 20220.00790.00800.00720.00750.0075364,758
May 31, 20220.00780.00810.00770.00790.0079479,378
May 27, 20220.00750.00810.00750.00780.00781,412,011
May 26, 20220.00680.00860.00640.00720.00722,425,555
May 25, 20220.00680.00680.00620.00660.00661,864,462
May 24, 20220.00740.00740.00630.00660.00662,750,867
May 23, 20220.00740.00790.00710.00780.0078303,013
May 20, 20220.00790.00800.00770.00770.0077586,078
May 19, 20220.00760.00790.00690.00760.00761,621,763
May 18, 20220.00750.00870.00700.00740.00741,956,682
May 17, 20220.00820.00820.00700.00750.00751,369,490
May 16, 20220.00850.00850.00770.00810.00811,935,885
May 13, 20220.00800.00830.00760.00810.00811,207,383
May 12, 20220.00790.00850.00730.00780.00782,597,812
May 11, 20220.00730.00850.00730.00790.00792,119,728
May 10, 20220.00780.00820.00670.00710.00712,600,546
May 09, 20220.00820.00850.00700.00710.00712,527,627
May 06, 20220.00810.00850.00810.00830.0083597,363
May 05, 20220.00870.00880.00800.00810.00812,193,623
May 04, 20220.00940.00940.00880.00880.0088408,977
May 03, 20220.00900.00920.00880.00880.0088639,513
May 02, 20220.00880.00990.00870.00880.00881,732,977
Apr 29, 20220.00920.00950.00900.00930.0093621,275
Apr 28, 20220.00970.00990.00910.00920.0092730,402
Apr 27, 20220.00900.01010.00900.00950.00951,935,313
Apr 26, 20220.01000.01000.00890.00900.00901,289,327
Apr 25, 20220.00950.01100.00950.00990.00991,045,111
Apr 22, 20220.01100.01100.01000.01040.01041,602,926
Apr 21, 20220.00910.01110.00910.01020.0102649,286
Apr 20, 20220.00900.01150.00900.01100.01101,450,448
Apr 19, 20220.00990.01010.00920.00990.00991,063,080
Apr 18, 20220.01000.01080.00930.00950.00951,546,395
Apr 14, 20220.00940.01180.00870.00910.00917,379,531
Apr 13, 20220.00900.00980.00850.00890.00892,293,524
Apr 12, 20220.00840.00940.00810.00840.00843,342,175
Apr 11, 20220.00890.00890.00820.00830.00832,355,313
Apr 08, 20220.01160.01160.00840.00870.00876,991,983
Apr 07, 20220.00860.01320.00830.01090.010917,959,060
Apr 06, 20220.00860.00870.00830.00840.0084940,341
Apr 05, 20220.00850.00940.00830.00850.00851,551,783
Apr 04, 20220.00890.00950.00840.00840.00841,676,693
Apr 01, 20220.00910.00930.00830.00890.00891,203,809
Mar 31, 20220.00850.00890.00810.00880.00881,724,532
Mar 30, 20220.00840.00910.00840.00860.00861,888,073
Mar 29, 20220.00900.00930.00880.00880.00882,170,810
Mar 28, 20220.01000.01000.00900.00930.0093776,843
Mar 25, 20220.00860.01100.00860.01000.01003,569,996
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement