Tattooed Chef, Inc. (TTCF)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

12.23

+0.02

(+0.16%)

At close: 04:00PM EST

12.20

-0.03

(-0.25%)

After hours:

04:08PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2022	12.48	13.43	12.05	12.23	12.23	2,015,802
Jan 25, 2022	11.90	12.28	11.55	12.21	12.21	816,600
Jan 24, 2022	11.43	12.14	10.89	12.09	12.09	3,397,200
Jan 21, 2022	12.99	13.10	12.56	12.61	12.61	1,533,300
Jan 20, 2022	13.88	14.12	13.03	13.08	13.08	1,475,300
Jan 19, 2022	14.24	14.29	13.70	13.82	13.82	881,100
Jan 18, 2022	13.80	14.80	13.65	14.29	14.29	1,651,000
Jan 14, 2022	14.00	14.04	13.36	13.89	13.89	1,699,400
Jan 13, 2022	14.36	14.64	13.92	14.11	14.11	628,400
Jan 12, 2022	14.56	14.57	14.11	14.25	14.25	627,000
Jan 11, 2022	14.11	14.54	13.79	14.36	14.36	646,200
Jan 10, 2022	14.27	14.37	13.70	14.00	14.00	925,900
Jan 07, 2022	14.48	14.93	14.44	14.55	14.55	531,400
Jan 06, 2022	14.49	14.60	13.46	14.48	14.48	1,848,000
Jan 05, 2022	15.44	15.62	14.47	14.49	14.49	1,316,500
Jan 04, 2022	15.39	15.57	15.22	15.48	15.48	628,700
Jan 03, 2022	15.54	15.64	15.11	15.47	15.47	762,800
Dec 31, 2021	15.58	15.87	15.40	15.54	15.54	655,400
Dec 30, 2021	15.30	16.00	15.30	15.63	15.63	795,100
Dec 29, 2021	15.58	15.70	15.30	15.32	15.32	656,600
Dec 28, 2021	15.90	16.02	15.58	15.64	15.64	799,900
Dec 27, 2021	16.36	16.38	15.81	16.05	16.05	778,800
Dec 23, 2021	16.50	16.77	16.25	16.35	16.35	573,500
Dec 22, 2021	16.81	17.11	16.47	16.50	16.50	867,000
Dec 21, 2021	16.36	17.03	16.05	16.90	16.90	816,700
Dec 20, 2021	16.32	16.60	16.16	16.36	16.36	580,000
Dec 17, 2021	16.38	17.11	16.04	16.79	16.79	1,311,100
Dec 16, 2021	16.74	16.82	16.11	16.53	16.53	765,000
Dec 15, 2021	16.00	16.58	15.50	16.52	16.52	920,100
Dec 14, 2021	15.87	16.09	15.65	15.96	15.96	726,200
Dec 13, 2021	16.03	16.27	15.73	16.12	16.12	615,800
Dec 10, 2021	16.21	16.29	15.74	16.04	16.04	624,800
Dec 09, 2021	16.27	16.40	15.92	15.95	15.95	560,500
Dec 08, 2021	16.65	16.65	15.79	16.27	16.27	881,600
Dec 07, 2021	15.41	16.06	15.34	15.86	15.86	617,300
Dec 06, 2021	15.12	15.52	14.81	15.16	15.16	1,219,600
Dec 03, 2021	15.95	15.95	15.01	15.16	15.16	1,417,700
Dec 02, 2021	15.60	15.98	15.30	15.82	15.82	874,500
Dec 01, 2021	16.18	16.47	15.50	15.51	15.51	1,754,600
Nov 30, 2021	16.84	17.36	16.02	16.09	16.09	1,781,200
Nov 29, 2021	16.88	17.20	16.29	17.11	17.11	1,435,700
Nov 26, 2021	16.84	17.20	16.64	16.84	16.84	593,900
Nov 24, 2021	17.24	17.71	16.94	17.20	17.20	685,900
Nov 23, 2021	17.48	17.75	16.80	17.49	17.49	1,103,300
Nov 22, 2021	17.50	18.05	16.76	17.67	17.67	1,764,600
Nov 19, 2021	16.95	17.60	16.93	17.50	17.50	1,246,500
Nov 18, 2021	17.90	17.95	16.76	17.15	17.15	1,942,900
Nov 17, 2021	16.48	19.00	16.07	18.30	18.30	8,987,200
Nov 16, 2021	16.10	17.25	15.41	15.94	15.94	6,197,600
Nov 15, 2021	16.42	16.67	16.09	16.39	16.39	1,647,200
Nov 12, 2021	16.97	17.09	16.02	16.29	16.29	3,812,800
Nov 11, 2021	16.38	17.08	15.82	17.03	17.03	4,624,400
Nov 10, 2021	17.61	17.61	16.88	17.23	17.23	2,610,000
Nov 09, 2021	17.80	17.85	17.33	17.77	17.77	971,400
Nov 08, 2021	18.19	18.27	17.78	17.84	17.84	1,147,700
Nov 05, 2021	18.21	18.47	17.91	18.16	18.16	666,000
Nov 04, 2021	18.81	19.02	18.18	18.23	18.23	951,400
Nov 03, 2021	18.34	19.02	18.33	18.83	18.83	891,000
Nov 02, 2021	18.02	18.35	17.79	18.32	18.32	1,225,800
Nov 01, 2021	17.98	18.20	17.78	18.08	18.08	969,500
Oct 29, 2021	17.99	18.31	17.84	17.97	17.97	837,400
Oct 28, 2021	17.89	18.13	17.61	18.04	18.04	932,200
Oct 27, 2021	18.07	18.17	17.67	17.69	17.69	893,400
Oct 26, 2021	18.00	18.30	17.61	17.78	17.78	778,700
Oct 25, 2021	17.68	17.89	17.29	17.82	17.82	717,300
Oct 22, 2021	17.75	17.95	17.33	17.56	17.56	1,236,700
Oct 21, 2021	18.17	18.60	18.06	18.12	18.12	596,300
Oct 20, 2021	17.75	18.52	17.71	18.27	18.27	1,015,400
Oct 19, 2021	17.58	17.76	17.27	17.69	17.69	1,054,200
Oct 18, 2021	17.67	17.75	17.27	17.40	17.40	1,227,400
Oct 15, 2021	18.11	18.14	17.60	17.67	17.67	951,600
Oct 14, 2021	18.35	18.35	17.95	17.97	17.97	1,106,100
Oct 13, 2021	18.13	18.30	17.95	18.07	18.07	970,500
Oct 12, 2021	18.30	18.84	18.05	18.13	18.13	801,800
Oct 11, 2021	18.00	18.75	17.79	18.23	18.23	659,200
Oct 08, 2021	18.04	18.16	17.79	17.99	17.99	771,600
Oct 07, 2021	18.18	18.44	17.93	17.99	17.99	801,600
Oct 06, 2021	18.26	18.64	17.99	18.07	18.07	660,400
Oct 05, 2021	18.02	18.64	18.02	18.58	18.58	810,000
Oct 04, 2021	18.49	18.49	17.96	18.03	18.03	905,300
Oct 01, 2021	18.64	18.79	17.92	18.49	18.49	880,500
Sep 30, 2021	18.64	18.76	18.32	18.43	18.43	502,300
Sep 29, 2021	18.76	19.03	18.27	18.48	18.48	611,900
Sep 28, 2021	19.05	19.24	18.44	18.74	18.74	924,900
Sep 27, 2021	19.00	19.57	18.81	19.28	19.28	521,500
Sep 24, 2021	19.89	19.89	19.00	19.01	19.01	712,200
Sep 23, 2021	19.74	20.00	19.55	19.93	19.93	484,900
Sep 22, 2021	19.16	19.74	18.94	19.57	19.57	694,200
Sep 21, 2021	19.53	19.76	19.06	19.11	19.11	758,800
Sep 20, 2021	19.10	19.87	19.10	19.70	19.70	1,331,700
Sep 17, 2021	19.31	20.26	19.13	20.20	20.20	3,096,700
Sep 16, 2021	19.50	19.82	19.21	19.32	19.32	694,200
Sep 15, 2021	19.65	19.91	19.40	19.61	19.61	633,400
Sep 14, 2021	20.01	20.18	19.27	19.74	19.74	1,143,800
Sep 13, 2021	20.33	20.51	19.76	19.88	19.88	1,309,100
Sep 10, 2021	21.29	21.59	20.55	20.59	20.59	803,400
Sep 09, 2021	20.47	21.69	20.40	21.37	21.37	937,000
Sep 08, 2021	21.17	21.34	20.44	20.98	20.98	1,189,600
Sep 07, 2021	21.53	21.96	20.60	21.63	21.63	1,735,200
Sep 03, 2021	24.10	25.35	21.70	22.08	22.08	5,060,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,349.93-6.52(-0.15%)

Dow 3034,168.09-129.64(-0.38%)

Nasdaq13,542.12+2.82(+0.02%)

Russell 20001,976.60-27.43(-1.37%)

Crude Oil86.71+1.11(+1.30%)

Gold1,817.30-35.20(-1.90%)

Tattooed Chef, Inc. (TTCF)

S&P 500
4,349.93
-6.52(-0.15%)

Dow 30
34,168.09
-129.64(-0.38%)

Nasdaq
13,542.12
+2.82(+0.02%)

Russell 2000
1,976.60
-27.43(-1.37%)

Crude Oil
86.71
+1.11(+1.30%)

Gold
1,817.30
-35.20(-1.90%)