U.S. markets closed

Tattooed Chef, Inc. (TTCF)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
24.54+0.46 (+1.91%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202123.8524.6523.8424.5424.541,668,900
Jan 21, 202124.6224.8323.8824.0824.081,985,700
Jan 20, 202124.7524.9923.8724.5924.592,573,500
Jan 19, 202125.9926.5324.4624.6924.693,437,800
Jan 15, 202126.8526.9025.1625.2825.282,946,900
Jan 14, 202126.0727.8026.0026.8126.814,739,500
Jan 13, 202125.4426.5725.1325.5625.562,613,900
Jan 12, 202123.9925.7523.8525.4425.443,642,000
Jan 11, 202123.5424.7223.4023.9423.943,502,900
Jan 08, 202123.8823.9423.2723.7523.752,660,600
Jan 07, 202124.3224.4923.6023.9123.912,373,200
Jan 06, 202123.8024.8323.0123.4523.452,824,800
Jan 05, 202123.7124.1823.4223.6023.601,839,700
Jan 04, 202123.9224.2822.9023.5323.532,787,700
Dec 31, 202024.1024.4522.8222.8922.891,947,500
Dec 30, 202022.9724.5022.9724.3224.321,790,400
Dec 29, 202023.2523.6722.0722.6822.682,601,100
Dec 28, 202025.2925.3023.1023.4223.423,183,100
Dec 24, 202025.0025.8424.6724.9624.961,916,800
Dec 23, 202025.8525.8924.5924.6924.692,595,300
Dec 22, 202026.2126.7423.3125.8625.867,088,900
Dec 21, 202023.3025.5823.1425.5025.508,997,300
Dec 18, 202021.2822.9020.9522.1622.169,516,400
Dec 17, 202019.4820.3119.3320.2620.263,271,100
Dec 16, 202019.4519.6018.4019.2519.253,240,500
Dec 15, 202020.9021.3919.2119.3519.356,832,300
Dec 14, 202019.2420.6518.6720.4520.455,896,400
Dec 11, 202017.5918.5617.2318.3118.312,626,800
Dec 10, 202017.3317.7916.9017.6117.611,095,400
Dec 09, 202017.9118.2416.8317.4517.452,846,400
Dec 08, 202016.1917.4816.1216.8916.892,509,300
Dec 07, 202016.0716.6015.7015.9615.961,531,600
Dec 04, 202015.6415.7515.1815.6915.691,019,700
Dec 03, 202015.4216.0514.9515.6715.671,692,500
Dec 02, 202014.6515.5914.4415.4215.421,557,700
Dec 01, 202015.2515.3714.0914.9414.942,757,200
Nov 30, 202015.6515.7015.0115.2415.241,825,700
Nov 27, 202015.8516.0015.6315.8315.831,072,500
Nov 25, 202015.7016.0515.3515.9415.941,485,900
Nov 24, 202017.1017.1015.5515.8115.812,839,800
Nov 23, 202016.0017.4015.0417.3517.354,439,400
Nov 20, 202015.8516.1715.3515.7915.792,184,200
Nov 19, 202016.0516.2715.1215.7015.705,154,300
Nov 18, 202017.1017.4016.7116.8316.831,179,500
Nov 17, 202017.2217.6516.8517.0117.011,562,300
Nov 16, 202017.2017.2016.4016.6316.631,139,100
Nov 13, 202017.4317.5016.7217.0617.061,179,100
Nov 12, 202017.4917.9617.2017.4917.49731,900
Nov 11, 202017.6917.9316.9117.6417.64960,700
Nov 10, 202019.1319.4917.2817.2917.292,551,800
Nov 09, 202020.9020.9519.0620.0620.061,540,500
Nov 06, 202019.2419.6818.6119.6019.60986,000
Nov 05, 202018.6419.4118.2519.1219.12960,300
Nov 04, 202017.1818.5816.8318.0018.001,073,000
Nov 03, 202016.9817.5816.6616.7516.75913,100
Nov 02, 202017.6017.9016.5516.5516.55869,200
Oct 30, 202017.3117.6616.7617.1517.15853,000
Oct 29, 202017.8418.4417.3317.5217.52971,200
Oct 28, 202018.0019.0017.6317.6517.651,125,700
Oct 27, 202016.7619.8916.7519.0119.012,437,000
Oct 26, 202018.7019.1916.2517.1117.113,136,400
Oct 23, 202019.6620.0018.8219.2219.221,016,500
Oct 22, 202019.7320.3617.9019.5519.553,123,600
Oct 21, 202021.7522.0019.5020.4620.461,792,900
Oct 20, 202023.3623.4919.8121.6621.663,571,000
Oct 19, 202025.6726.5023.3423.3923.391,625,400
Oct 16, 202024.0827.2023.0025.1325.131,781,500
Oct 15, 202024.9025.2522.5224.0724.072,906,900
Oct 14, 202025.4826.3924.8326.1826.181,670,700
Oct 13, 202024.4025.2223.9625.2025.20943,000
Oct 12, 202025.0025.2023.4024.2724.271,049,400
Oct 09, 202024.4125.8323.7024.4024.401,102,700
Oct 08, 202022.2024.9422.2024.3724.371,576,100
Oct 07, 202022.6022.8821.1522.1622.161,338,000
Oct 06, 202023.1923.6120.9321.0621.061,813,800
Oct 05, 202023.5024.1822.3023.2323.23994,700
Oct 02, 202022.0723.5022.0222.9022.90832,300
Oct 01, 202024.0224.5722.9023.9723.97884,500
Sep 30, 202025.4025.5023.5123.6423.641,409,400
Sep 29, 202025.2626.0025.1025.5425.541,073,500
Sep 28, 202025.4126.7024.5224.9624.962,866,600
Sep 25, 202020.9724.3320.5522.2922.292,344,900
Sep 24, 202018.1022.4816.0719.7219.728,385,000
Sep 23, 202024.7625.6021.2122.8322.832,788,700
Sep 22, 202026.8026.8523.6824.5124.511,264,300
Sep 21, 202027.0328.3125.1026.8026.801,239,200
Sep 18, 202027.4028.6426.5128.0028.001,406,700
Sep 17, 202024.9028.2524.5027.2027.203,092,100
Sep 16, 202024.5726.0924.0225.3525.351,158,100
Sep 15, 202024.5425.7523.9024.4224.421,806,400
Sep 14, 202025.7025.7023.8124.6024.601,562,400
Sep 11, 202024.0026.7023.7124.8724.872,642,300
Sep 10, 202025.0525.7223.3724.1824.182,034,400
Sep 09, 202023.6226.9523.5124.6524.654,102,200
Sep 08, 202020.2423.5020.0022.9622.962,317,000
Sep 04, 202020.9921.9718.0021.0021.001,949,300
Sep 03, 202021.5123.7820.0521.4021.402,856,900
Sep 02, 202019.2623.5818.9022.9122.914,680,600
Sep 01, 202017.4618.7817.2718.3618.361,503,400
Aug 31, 202017.9517.9517.0217.2517.25601,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...