Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tattooed Chef, Inc. (TTCF)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.5800+0.2300 (+17.04%)
At close: 04:00PM EST
1.5900 +0.01 (+0.63%)
After hours: 07:56PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20231.35001.59001.33001.58001.58002,094,100
Jan 26, 20231.37001.39001.28001.35001.3500878,900
Jan 25, 20231.31001.36001.26001.35001.3500474,400
Jan 24, 20231.33001.44001.30001.32001.3200807,500
Jan 23, 20231.32001.35001.28001.32001.3200749,500
Jan 20, 20231.34001.34001.25001.31001.3100707,400
Jan 19, 20231.39001.39001.25001.31001.3100976,800
Jan 18, 20231.53001.54001.35001.36001.36001,177,900
Jan 17, 20231.46001.58001.40001.50001.50001,057,200
Jan 13, 20231.39001.64001.37001.45001.45003,054,200
Jan 12, 20231.45001.46001.31001.37001.37001,501,100
Jan 11, 20231.41001.46001.38001.45001.4500534,900
Jan 10, 20231.41001.48001.37001.41001.4100556,200
Jan 09, 20231.39001.48001.39001.43001.4300711,200
Jan 06, 20231.43001.45001.33001.40001.40001,626,900
Jan 05, 20231.57001.59001.36001.39001.39001,567,000
Jan 04, 20231.41001.60001.40001.57001.57001,862,200
Jan 03, 20231.26001.45001.26001.43001.43001,613,100
Dec 30, 20221.14001.29001.14001.23001.2300985,300
Dec 29, 20221.11001.22001.07001.18001.18001,159,300
Dec 28, 20221.05001.18001.05001.09001.09001,167,100
Dec 27, 20221.12001.18001.07001.07001.0700938,300
Dec 23, 20221.15001.19001.13001.15001.1500475,600
Dec 22, 20221.23001.23001.16001.17001.17001,253,100
Dec 21, 20221.18001.34001.18001.25001.2500811,200
Dec 20, 20221.24001.26001.20001.21001.2100880,900
Dec 19, 20221.32001.35001.22001.26001.26001,085,900
Dec 16, 20221.30001.42001.25001.35001.35001,659,700
Dec 15, 20221.18001.32001.15001.30001.30001,650,900
Dec 14, 20221.23001.24001.19001.22001.22001,032,500
Dec 13, 20221.26001.33001.25001.25001.25001,262,700
Dec 12, 20221.25001.26001.20001.25001.2500737,800
Dec 09, 20221.24001.27001.22001.25001.2500687,200
Dec 08, 20221.24001.30001.20001.27001.27001,061,700
Dec 07, 20221.29001.31001.26001.28001.2800708,300
Dec 06, 20221.44001.44001.29001.32001.32001,147,100
Dec 05, 20221.49001.50001.40001.44001.44001,284,500
Dec 02, 20221.37001.54001.34001.51001.51001,790,200
Dec 01, 20221.47001.55001.37001.41001.41001,844,400
Nov 30, 20221.44001.51001.37001.51001.51002,380,600
Nov 29, 20221.44001.57001.41001.44001.44001,933,500
Nov 28, 20221.61001.63001.47001.49001.49002,341,600
Nov 25, 20221.63001.74001.58001.61001.61001,092,500
Nov 23, 20221.70001.75001.63001.64001.64002,446,900
Nov 22, 20221.89001.94001.67001.71001.71003,666,600
Nov 21, 20222.18002.21001.87001.93001.93002,998,000
Nov 18, 20222.37002.45002.20002.26002.26002,867,700
Nov 17, 20222.61002.61002.20002.40002.40006,048,600
Nov 16, 20222.49002.90002.43002.74002.74004,946,900
Nov 15, 20223.44003.63003.27003.35003.35001,595,600
Nov 14, 20223.71003.79003.35003.39003.39001,854,600
Nov 11, 20223.40003.83003.22003.75003.75003,438,100
Nov 10, 20224.30004.53004.30004.40004.4000646,700
Nov 09, 20224.32004.40004.08004.10004.1000567,600
Nov 08, 20224.33004.59004.27004.41004.4100568,200
Nov 07, 20224.41004.45004.31004.37004.3700440,100
Nov 04, 20224.39004.49004.28004.40004.4000860,400
Nov 03, 20224.39004.49004.33004.36004.3600455,500
Nov 02, 20224.62004.76004.39004.39004.3900453,000
Nov 01, 20224.77004.88004.65004.66004.6600371,500
Oct 31, 20224.69004.84004.61004.75004.7500380,300
Oct 28, 20224.62004.77004.53004.72004.7200429,300
Oct 27, 20224.54004.72004.41004.57004.5700321,000
Oct 26, 20224.30004.66004.23004.55004.5500559,100
Oct 25, 20224.07004.32004.05004.30004.3000566,700
Oct 24, 20224.20004.20003.90004.07004.07001,837,000
Oct 21, 20224.22004.33004.13004.30004.3000295,200
Oct 20, 20224.26004.38004.16004.20004.2000271,900
Oct 19, 20224.38004.40004.19004.26004.2600374,300
Oct 18, 20224.57004.78004.40004.42004.4200515,400
Oct 17, 20224.57004.72004.43004.46004.4600484,400
Oct 14, 20224.66004.80004.48004.48004.4800756,000
Oct 13, 20224.05004.76004.05004.62004.6200954,800
Oct 12, 20224.47004.54004.26004.49004.4900653,800
Oct 11, 20224.60004.67004.37004.46004.4600610,800
Oct 10, 20224.55004.64004.23004.59004.5900985,200
Oct 07, 20224.80004.83004.50004.55004.5500783,200
Oct 06, 20225.02005.17004.85004.85004.8500723,100
Oct 05, 20225.23005.26004.93005.09005.0900490,400
Oct 04, 20225.23005.40005.16005.30005.3000633,200
Oct 03, 20225.08005.14004.87005.09005.0900442,600
Sep 30, 20224.97005.19004.88004.98004.9800841,300
Sep 29, 20225.23005.23004.92005.01005.0100647,100
Sep 28, 20225.11005.34005.08005.30005.3000543,200
Sep 27, 20225.07005.19004.99005.14005.1400729,500
Sep 26, 20225.19005.38004.97004.99004.9900837,900
Sep 23, 20225.46005.54005.16005.27005.2700749,300
Sep 22, 20225.52005.54005.30005.50005.5000855,600
Sep 21, 20225.66005.72005.41005.48005.4800839,600
Sep 20, 20225.68005.70005.54005.56005.5600610,700
Sep 19, 20225.85005.87005.65005.69005.6900933,700
Sep 16, 20226.39006.39005.80005.85005.85001,728,600
Sep 15, 20226.46006.58006.36006.43006.4300452,100
Sep 14, 20226.50006.70006.40006.51006.5100960,200
Sep 13, 20226.35006.51006.24006.51006.5100653,200
Sep 12, 20226.81006.87006.45006.52006.5200536,300
Sep 09, 20226.51006.82006.51006.77006.7700401,300
Sep 08, 20226.32006.56006.24006.46006.4600579,600
Sep 07, 20226.37006.45006.16006.44006.4400417,900
Sep 06, 20226.20006.24006.06006.20006.2000507,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement