TRTC - Terra Tech Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.44700.44700.40120.42720.4272210,064
Aug 19, 20190.43000.43000.43000.43000.4300-
Aug 16, 20190.43000.43000.43000.43000.4300-
Aug 15, 20190.45000.45000.41000.43000.4300558,800
Aug 14, 20190.42000.43000.39000.42000.4200416,400
Aug 13, 20190.42000.42000.39000.40000.4000289,800
Aug 12, 20190.43000.43000.38000.40000.4000570,600
Aug 09, 20190.43000.44000.40000.41000.4100711,800
Aug 08, 20190.41000.44000.41000.43000.4300474,100
Aug 07, 20190.44000.45000.41000.42000.4200655,900
Aug 06, 20190.44000.45000.43000.44000.4400415,400
Aug 05, 20190.49000.49000.42000.43000.43001,567,300
Aug 02, 20190.41000.50000.41000.47000.47001,707,600
Aug 01, 20190.40000.42000.38000.41000.4100250,700
Jul 31, 20190.41000.42000.38000.40000.4000558,000
Jul 30, 20190.41000.42000.39000.41000.4100340,100
Jul 29, 20190.44000.44000.40000.42000.4200304,600
Jul 26, 20190.42000.44000.39000.43000.4300645,800
Jul 25, 20190.39000.40000.37000.39000.3900535,500
Jul 24, 20190.41000.41000.35000.37000.37001,502,900
Jul 23, 20190.43000.44000.40000.40000.4000672,400
Jul 22, 20190.42000.45000.40000.43000.4300674,600
Jul 19, 20190.40000.43000.37000.42000.42001,682,200
Jul 18, 20190.43000.45000.38000.40000.40001,486,600
Jul 17, 20190.48000.50000.41000.42000.42002,263,600
Jul 16, 20190.50000.51000.46000.47000.47001,578,200
Jul 15, 20190.53000.54000.50000.51000.5100669,400
Jul 12, 20190.54000.55000.50000.53000.5300627,900
Jul 11, 20190.51000.53000.50000.50000.5000781,900
Jul 10, 20190.60000.60000.51000.52000.5200955,200
Jul 09, 20190.58000.59000.55000.56000.5600513,700
Jul 08, 20190.59000.60000.57000.57000.5700294,300
Jul 05, 20190.60000.60000.57000.57000.5700216,500
Jul 03, 20190.57000.60000.57000.59000.5900163,900
Jul 02, 20190.59000.59000.57000.59000.5900389,300
Jul 01, 20190.58000.61000.57000.59000.5900371,500
Jun 28, 20190.60000.64000.57000.58000.5800590,900
Jun 27, 20190.62000.64000.60000.61000.6100276,200
Jun 26, 20190.59000.62000.58000.62000.6200262,300
Jun 25, 20190.59000.61000.58000.58000.5800408,700
Jun 24, 20190.56000.60000.56000.58000.5800440,400
Jun 21, 20190.59000.59000.56000.56000.5600975,300
Jun 20, 20190.60000.62000.58000.59000.5900877,700
Jun 19, 20190.62000.62000.59000.62000.6200585,500
Jun 18, 20190.61000.65000.60000.62000.6200462,700
Jun 17, 20190.65000.65000.59000.60000.6000685,700
Jun 14, 20190.66000.67000.63000.63000.6300327,700
Jun 13, 20190.70000.72000.64000.66000.66001,018,700
Jun 12, 20190.65000.75000.65000.70000.70001,284,200
Jun 11, 20190.62000.66000.62000.64000.6400564,700
Jun 10, 20190.60000.63000.59000.62000.6200537,200
Jun 07, 20190.59000.63000.58000.60000.6000973,500
Jun 06, 20190.58000.61000.58000.58000.58001,020,100
Jun 05, 20190.66000.66000.57000.58000.58002,034,600
Jun 04, 20190.63000.66000.62000.62000.6200748,100
Jun 03, 20190.67000.67000.61000.63000.63001,295,500
May 31, 20190.68000.69000.66000.68000.6800639,300
May 30, 20190.71000.71000.67000.68000.6800652,400
May 29, 20190.71000.73000.69000.71000.7100736,200
May 28, 20190.72000.75000.70000.71000.7100859,800
May 24, 20190.72000.75000.72000.75000.7500257,600
May 23, 20190.73000.74000.72000.72000.7200390,200
May 22, 20190.76000.77000.73000.74000.7400625,100
May 21, 20190.73000.78000.73000.77000.7700207,500
May 20, 20190.78000.80000.74000.76000.7600589,600
May 17, 20190.77000.81000.77000.79000.7900292,800
May 16, 20190.80000.81000.76000.78000.7800806,300
May 15, 20190.82000.84000.78000.81000.8100572,000
May 14, 20190.76000.84000.73000.82000.8200804,400
May 13, 20190.75000.77000.73000.75000.7500442,200
May 10, 20190.79000.79000.73000.75000.75001,564,600
May 09, 20190.78000.81000.75000.79000.79001,274,300
May 08, 20190.81000.84000.79000.80000.80001,044,200
May 07, 20190.80000.81000.79000.80000.8000432,600
May 06, 20190.79000.82000.79000.79000.7900532,600
May 03, 20190.78000.82000.78000.80000.8000657,200
May 02, 20190.83000.83000.78000.79000.7900857,100
May 01, 20190.85000.86000.82000.83000.8300477,800
Apr 30, 20190.79000.86000.77000.85000.8500694,800
Apr 29, 20190.79000.80000.77000.78000.7800722,200
Apr 26, 20190.83000.86000.78000.80000.80001,289,100
Apr 25, 20190.85000.89000.84000.85000.8500450,700
Apr 24, 20190.85000.89000.84000.85000.8500487,100
Apr 23, 20190.94000.96000.88000.88000.88001,054,400
Apr 22, 20190.92000.96000.90000.93000.93002,002,400
Apr 18, 20190.75000.96000.75000.88000.88002,025,700
Apr 17, 20190.79000.79000.75000.76000.7600617,700
Apr 16, 20190.80000.81000.76000.77000.7700887,100
Apr 15, 20190.84000.85000.80000.80000.80001,717,200
Apr 12, 20190.86000.88000.83000.85000.8500609,100
Apr 11, 20190.89000.89000.85000.86000.86001,657,800
Apr 10, 20190.88000.90000.88000.89000.8900371,200
Apr 09, 20190.94000.94000.88000.89000.8900639,700
Apr 08, 20190.90000.95000.86000.93000.9300911,900
Apr 05, 20190.90000.94000.86000.90000.9000522,700
Apr 04, 20190.95000.95000.88000.91000.9100461,900
Apr 03, 20190.92000.93000.87000.91000.91001,210,100
Apr 02, 20190.94000.96000.92000.92000.9200863,700
Apr 01, 20190.93000.96000.93000.95000.9500834,500
Mar 29, 20190.98000.98000.91000.92000.92001,850,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...