Advertisement
Advertisement
Tattooed Chef, Inc. (TTCF)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 1.3500 | 1.5900 | 1.3300 | 1.5800 | 1.5800 | 2,094,100 |
| Jan 26, 2023 | 1.3700 | 1.3900 | 1.2800 | 1.3500 | 1.3500 | 878,900 |
| Jan 25, 2023 | 1.3100 | 1.3600 | 1.2600 | 1.3500 | 1.3500 | 474,400 |
| Jan 24, 2023 | 1.3300 | 1.4400 | 1.3000 | 1.3200 | 1.3200 | 807,500 |
| Jan 23, 2023 | 1.3200 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 749,500 |
| Jan 20, 2023 | 1.3400 | 1.3400 | 1.2500 | 1.3100 | 1.3100 | 707,400 |
| Jan 19, 2023 | 1.3900 | 1.3900 | 1.2500 | 1.3100 | 1.3100 | 976,800 |
| Jan 18, 2023 | 1.5300 | 1.5400 | 1.3500 | 1.3600 | 1.3600 | 1,177,900 |
| Jan 17, 2023 | 1.4600 | 1.5800 | 1.4000 | 1.5000 | 1.5000 | 1,057,200 |
| Jan 13, 2023 | 1.3900 | 1.6400 | 1.3700 | 1.4500 | 1.4500 | 3,054,200 |
| Jan 12, 2023 | 1.4500 | 1.4600 | 1.3100 | 1.3700 | 1.3700 | 1,501,100 |
| Jan 11, 2023 | 1.4100 | 1.4600 | 1.3800 | 1.4500 | 1.4500 | 534,900 |
| Jan 10, 2023 | 1.4100 | 1.4800 | 1.3700 | 1.4100 | 1.4100 | 556,200 |
| Jan 09, 2023 | 1.3900 | 1.4800 | 1.3900 | 1.4300 | 1.4300 | 711,200 |
| Jan 06, 2023 | 1.4300 | 1.4500 | 1.3300 | 1.4000 | 1.4000 | 1,626,900 |
| Jan 05, 2023 | 1.5700 | 1.5900 | 1.3600 | 1.3900 | 1.3900 | 1,567,000 |
| Jan 04, 2023 | 1.4100 | 1.6000 | 1.4000 | 1.5700 | 1.5700 | 1,862,200 |
| Jan 03, 2023 | 1.2600 | 1.4500 | 1.2600 | 1.4300 | 1.4300 | 1,613,100 |
| Dec 30, 2022 | 1.1400 | 1.2900 | 1.1400 | 1.2300 | 1.2300 | 985,300 |
| Dec 29, 2022 | 1.1100 | 1.2200 | 1.0700 | 1.1800 | 1.1800 | 1,159,300 |
| Dec 28, 2022 | 1.0500 | 1.1800 | 1.0500 | 1.0900 | 1.0900 | 1,167,100 |
| Dec 27, 2022 | 1.1200 | 1.1800 | 1.0700 | 1.0700 | 1.0700 | 938,300 |
| Dec 23, 2022 | 1.1500 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 475,600 |
| Dec 22, 2022 | 1.2300 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 1,253,100 |
| Dec 21, 2022 | 1.1800 | 1.3400 | 1.1800 | 1.2500 | 1.2500 | 811,200 |
| Dec 20, 2022 | 1.2400 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 880,900 |
| Dec 19, 2022 | 1.3200 | 1.3500 | 1.2200 | 1.2600 | 1.2600 | 1,085,900 |
| Dec 16, 2022 | 1.3000 | 1.4200 | 1.2500 | 1.3500 | 1.3500 | 1,659,700 |
| Dec 15, 2022 | 1.1800 | 1.3200 | 1.1500 | 1.3000 | 1.3000 | 1,650,900 |
| Dec 14, 2022 | 1.2300 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 1,032,500 |
| Dec 13, 2022 | 1.2600 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 1,262,700 |
| Dec 12, 2022 | 1.2500 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 737,800 |
| Dec 09, 2022 | 1.2400 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 687,200 |
| Dec 08, 2022 | 1.2400 | 1.3000 | 1.2000 | 1.2700 | 1.2700 | 1,061,700 |
| Dec 07, 2022 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 708,300 |
| Dec 06, 2022 | 1.4400 | 1.4400 | 1.2900 | 1.3200 | 1.3200 | 1,147,100 |
| Dec 05, 2022 | 1.4900 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 1,284,500 |
| Dec 02, 2022 | 1.3700 | 1.5400 | 1.3400 | 1.5100 | 1.5100 | 1,790,200 |
| Dec 01, 2022 | 1.4700 | 1.5500 | 1.3700 | 1.4100 | 1.4100 | 1,844,400 |
| Nov 30, 2022 | 1.4400 | 1.5100 | 1.3700 | 1.5100 | 1.5100 | 2,380,600 |
| Nov 29, 2022 | 1.4400 | 1.5700 | 1.4100 | 1.4400 | 1.4400 | 1,933,500 |
| Nov 28, 2022 | 1.6100 | 1.6300 | 1.4700 | 1.4900 | 1.4900 | 2,341,600 |
| Nov 25, 2022 | 1.6300 | 1.7400 | 1.5800 | 1.6100 | 1.6100 | 1,092,500 |
| Nov 23, 2022 | 1.7000 | 1.7500 | 1.6300 | 1.6400 | 1.6400 | 2,446,900 |
| Nov 22, 2022 | 1.8900 | 1.9400 | 1.6700 | 1.7100 | 1.7100 | 3,666,600 |
| Nov 21, 2022 | 2.1800 | 2.2100 | 1.8700 | 1.9300 | 1.9300 | 2,998,000 |
| Nov 18, 2022 | 2.3700 | 2.4500 | 2.2000 | 2.2600 | 2.2600 | 2,867,700 |
| Nov 17, 2022 | 2.6100 | 2.6100 | 2.2000 | 2.4000 | 2.4000 | 6,048,600 |
| Nov 16, 2022 | 2.4900 | 2.9000 | 2.4300 | 2.7400 | 2.7400 | 4,946,900 |
| Nov 15, 2022 | 3.4400 | 3.6300 | 3.2700 | 3.3500 | 3.3500 | 1,595,600 |
| Nov 14, 2022 | 3.7100 | 3.7900 | 3.3500 | 3.3900 | 3.3900 | 1,854,600 |
| Nov 11, 2022 | 3.4000 | 3.8300 | 3.2200 | 3.7500 | 3.7500 | 3,438,100 |
| Nov 10, 2022 | 4.3000 | 4.5300 | 4.3000 | 4.4000 | 4.4000 | 646,700 |
| Nov 09, 2022 | 4.3200 | 4.4000 | 4.0800 | 4.1000 | 4.1000 | 567,600 |
| Nov 08, 2022 | 4.3300 | 4.5900 | 4.2700 | 4.4100 | 4.4100 | 568,200 |
| Nov 07, 2022 | 4.4100 | 4.4500 | 4.3100 | 4.3700 | 4.3700 | 440,100 |
| Nov 04, 2022 | 4.3900 | 4.4900 | 4.2800 | 4.4000 | 4.4000 | 860,400 |
| Nov 03, 2022 | 4.3900 | 4.4900 | 4.3300 | 4.3600 | 4.3600 | 455,500 |
| Nov 02, 2022 | 4.6200 | 4.7600 | 4.3900 | 4.3900 | 4.3900 | 453,000 |
| Nov 01, 2022 | 4.7700 | 4.8800 | 4.6500 | 4.6600 | 4.6600 | 371,500 |
| Oct 31, 2022 | 4.6900 | 4.8400 | 4.6100 | 4.7500 | 4.7500 | 380,300 |
| Oct 28, 2022 | 4.6200 | 4.7700 | 4.5300 | 4.7200 | 4.7200 | 429,300 |
| Oct 27, 2022 | 4.5400 | 4.7200 | 4.4100 | 4.5700 | 4.5700 | 321,000 |
| Oct 26, 2022 | 4.3000 | 4.6600 | 4.2300 | 4.5500 | 4.5500 | 559,100 |
| Oct 25, 2022 | 4.0700 | 4.3200 | 4.0500 | 4.3000 | 4.3000 | 566,700 |
| Oct 24, 2022 | 4.2000 | 4.2000 | 3.9000 | 4.0700 | 4.0700 | 1,837,000 |
| Oct 21, 2022 | 4.2200 | 4.3300 | 4.1300 | 4.3000 | 4.3000 | 295,200 |
| Oct 20, 2022 | 4.2600 | 4.3800 | 4.1600 | 4.2000 | 4.2000 | 271,900 |
| Oct 19, 2022 | 4.3800 | 4.4000 | 4.1900 | 4.2600 | 4.2600 | 374,300 |
| Oct 18, 2022 | 4.5700 | 4.7800 | 4.4000 | 4.4200 | 4.4200 | 515,400 |
| Oct 17, 2022 | 4.5700 | 4.7200 | 4.4300 | 4.4600 | 4.4600 | 484,400 |
| Oct 14, 2022 | 4.6600 | 4.8000 | 4.4800 | 4.4800 | 4.4800 | 756,000 |
| Oct 13, 2022 | 4.0500 | 4.7600 | 4.0500 | 4.6200 | 4.6200 | 954,800 |
| Oct 12, 2022 | 4.4700 | 4.5400 | 4.2600 | 4.4900 | 4.4900 | 653,800 |
| Oct 11, 2022 | 4.6000 | 4.6700 | 4.3700 | 4.4600 | 4.4600 | 610,800 |
| Oct 10, 2022 | 4.5500 | 4.6400 | 4.2300 | 4.5900 | 4.5900 | 985,200 |
| Oct 07, 2022 | 4.8000 | 4.8300 | 4.5000 | 4.5500 | 4.5500 | 783,200 |
| Oct 06, 2022 | 5.0200 | 5.1700 | 4.8500 | 4.8500 | 4.8500 | 723,100 |
| Oct 05, 2022 | 5.2300 | 5.2600 | 4.9300 | 5.0900 | 5.0900 | 490,400 |
| Oct 04, 2022 | 5.2300 | 5.4000 | 5.1600 | 5.3000 | 5.3000 | 633,200 |
| Oct 03, 2022 | 5.0800 | 5.1400 | 4.8700 | 5.0900 | 5.0900 | 442,600 |
| Sep 30, 2022 | 4.9700 | 5.1900 | 4.8800 | 4.9800 | 4.9800 | 841,300 |
| Sep 29, 2022 | 5.2300 | 5.2300 | 4.9200 | 5.0100 | 5.0100 | 647,100 |
| Sep 28, 2022 | 5.1100 | 5.3400 | 5.0800 | 5.3000 | 5.3000 | 543,200 |
| Sep 27, 2022 | 5.0700 | 5.1900 | 4.9900 | 5.1400 | 5.1400 | 729,500 |
| Sep 26, 2022 | 5.1900 | 5.3800 | 4.9700 | 4.9900 | 4.9900 | 837,900 |
| Sep 23, 2022 | 5.4600 | 5.5400 | 5.1600 | 5.2700 | 5.2700 | 749,300 |
| Sep 22, 2022 | 5.5200 | 5.5400 | 5.3000 | 5.5000 | 5.5000 | 855,600 |
| Sep 21, 2022 | 5.6600 | 5.7200 | 5.4100 | 5.4800 | 5.4800 | 839,600 |
| Sep 20, 2022 | 5.6800 | 5.7000 | 5.5400 | 5.5600 | 5.5600 | 610,700 |
| Sep 19, 2022 | 5.8500 | 5.8700 | 5.6500 | 5.6900 | 5.6900 | 933,700 |
| Sep 16, 2022 | 6.3900 | 6.3900 | 5.8000 | 5.8500 | 5.8500 | 1,728,600 |
| Sep 15, 2022 | 6.4600 | 6.5800 | 6.3600 | 6.4300 | 6.4300 | 452,100 |
| Sep 14, 2022 | 6.5000 | 6.7000 | 6.4000 | 6.5100 | 6.5100 | 960,200 |
| Sep 13, 2022 | 6.3500 | 6.5100 | 6.2400 | 6.5100 | 6.5100 | 653,200 |
| Sep 12, 2022 | 6.8100 | 6.8700 | 6.4500 | 6.5200 | 6.5200 | 536,300 |
| Sep 09, 2022 | 6.5100 | 6.8200 | 6.5100 | 6.7700 | 6.7700 | 401,300 |
| Sep 08, 2022 | 6.3200 | 6.5600 | 6.2400 | 6.4600 | 6.4600 | 579,600 |
| Sep 07, 2022 | 6.3700 | 6.4500 | 6.1600 | 6.4400 | 6.4400 | 417,900 |
| Sep 06, 2022 | 6.2000 | 6.2400 | 6.0600 | 6.2000 | 6.2000 | 507,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
