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

Tattooed Chef, Inc. (TTCF)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
12.23+0.02 (+0.16%)
At close: 04:00PM EST
12.20 -0.03 (-0.25%)
After hours: 04:08PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202212.4813.4312.0512.2312.232,015,802
Jan 25, 202211.9012.2811.5512.2112.21816,600
Jan 24, 202211.4312.1410.8912.0912.093,397,200
Jan 21, 202212.9913.1012.5612.6112.611,533,300
Jan 20, 202213.8814.1213.0313.0813.081,475,300
Jan 19, 202214.2414.2913.7013.8213.82881,100
Jan 18, 202213.8014.8013.6514.2914.291,651,000
Jan 14, 202214.0014.0413.3613.8913.891,699,400
Jan 13, 202214.3614.6413.9214.1114.11628,400
Jan 12, 202214.5614.5714.1114.2514.25627,000
Jan 11, 202214.1114.5413.7914.3614.36646,200
Jan 10, 202214.2714.3713.7014.0014.00925,900
Jan 07, 202214.4814.9314.4414.5514.55531,400
Jan 06, 202214.4914.6013.4614.4814.481,848,000
Jan 05, 202215.4415.6214.4714.4914.491,316,500
Jan 04, 202215.3915.5715.2215.4815.48628,700
Jan 03, 202215.5415.6415.1115.4715.47762,800
Dec 31, 202115.5815.8715.4015.5415.54655,400
Dec 30, 202115.3016.0015.3015.6315.63795,100
Dec 29, 202115.5815.7015.3015.3215.32656,600
Dec 28, 202115.9016.0215.5815.6415.64799,900
Dec 27, 202116.3616.3815.8116.0516.05778,800
Dec 23, 202116.5016.7716.2516.3516.35573,500
Dec 22, 202116.8117.1116.4716.5016.50867,000
Dec 21, 202116.3617.0316.0516.9016.90816,700
Dec 20, 202116.3216.6016.1616.3616.36580,000
Dec 17, 202116.3817.1116.0416.7916.791,311,100
Dec 16, 202116.7416.8216.1116.5316.53765,000
Dec 15, 202116.0016.5815.5016.5216.52920,100
Dec 14, 202115.8716.0915.6515.9615.96726,200
Dec 13, 202116.0316.2715.7316.1216.12615,800
Dec 10, 202116.2116.2915.7416.0416.04624,800
Dec 09, 202116.2716.4015.9215.9515.95560,500
Dec 08, 202116.6516.6515.7916.2716.27881,600
Dec 07, 202115.4116.0615.3415.8615.86617,300
Dec 06, 202115.1215.5214.8115.1615.161,219,600
Dec 03, 202115.9515.9515.0115.1615.161,417,700
Dec 02, 202115.6015.9815.3015.8215.82874,500
Dec 01, 202116.1816.4715.5015.5115.511,754,600
Nov 30, 202116.8417.3616.0216.0916.091,781,200
Nov 29, 202116.8817.2016.2917.1117.111,435,700
Nov 26, 202116.8417.2016.6416.8416.84593,900
Nov 24, 202117.2417.7116.9417.2017.20685,900
Nov 23, 202117.4817.7516.8017.4917.491,103,300
Nov 22, 202117.5018.0516.7617.6717.671,764,600
Nov 19, 202116.9517.6016.9317.5017.501,246,500
Nov 18, 202117.9017.9516.7617.1517.151,942,900
Nov 17, 202116.4819.0016.0718.3018.308,987,200
Nov 16, 202116.1017.2515.4115.9415.946,197,600
Nov 15, 202116.4216.6716.0916.3916.391,647,200
Nov 12, 202116.9717.0916.0216.2916.293,812,800
Nov 11, 202116.3817.0815.8217.0317.034,624,400
Nov 10, 202117.6117.6116.8817.2317.232,610,000
Nov 09, 202117.8017.8517.3317.7717.77971,400
Nov 08, 202118.1918.2717.7817.8417.841,147,700
Nov 05, 202118.2118.4717.9118.1618.16666,000
Nov 04, 202118.8119.0218.1818.2318.23951,400
Nov 03, 202118.3419.0218.3318.8318.83891,000
Nov 02, 202118.0218.3517.7918.3218.321,225,800
Nov 01, 202117.9818.2017.7818.0818.08969,500
Oct 29, 202117.9918.3117.8417.9717.97837,400
Oct 28, 202117.8918.1317.6118.0418.04932,200
Oct 27, 202118.0718.1717.6717.6917.69893,400
Oct 26, 202118.0018.3017.6117.7817.78778,700
Oct 25, 202117.6817.8917.2917.8217.82717,300
Oct 22, 202117.7517.9517.3317.5617.561,236,700
Oct 21, 202118.1718.6018.0618.1218.12596,300
Oct 20, 202117.7518.5217.7118.2718.271,015,400
Oct 19, 202117.5817.7617.2717.6917.691,054,200
Oct 18, 202117.6717.7517.2717.4017.401,227,400
Oct 15, 202118.1118.1417.6017.6717.67951,600
Oct 14, 202118.3518.3517.9517.9717.971,106,100
Oct 13, 202118.1318.3017.9518.0718.07970,500
Oct 12, 202118.3018.8418.0518.1318.13801,800
Oct 11, 202118.0018.7517.7918.2318.23659,200
Oct 08, 202118.0418.1617.7917.9917.99771,600
Oct 07, 202118.1818.4417.9317.9917.99801,600
Oct 06, 202118.2618.6417.9918.0718.07660,400
Oct 05, 202118.0218.6418.0218.5818.58810,000
Oct 04, 202118.4918.4917.9618.0318.03905,300
Oct 01, 202118.6418.7917.9218.4918.49880,500
Sep 30, 202118.6418.7618.3218.4318.43502,300
Sep 29, 202118.7619.0318.2718.4818.48611,900
Sep 28, 202119.0519.2418.4418.7418.74924,900
Sep 27, 202119.0019.5718.8119.2819.28521,500
Sep 24, 202119.8919.8919.0019.0119.01712,200
Sep 23, 202119.7420.0019.5519.9319.93484,900
Sep 22, 202119.1619.7418.9419.5719.57694,200
Sep 21, 202119.5319.7619.0619.1119.11758,800
Sep 20, 202119.1019.8719.1019.7019.701,331,700
Sep 17, 202119.3120.2619.1320.2020.203,096,700
Sep 16, 202119.5019.8219.2119.3219.32694,200
Sep 15, 202119.6519.9119.4019.6119.61633,400
Sep 14, 202120.0120.1819.2719.7419.741,143,800
Sep 13, 202120.3320.5119.7619.8819.881,309,100
Sep 10, 202121.2921.5920.5520.5920.59803,400
Sep 09, 202120.4721.6920.4021.3721.37937,000
Sep 08, 202121.1721.3420.4420.9820.981,189,600
Sep 07, 202121.5321.9620.6021.6321.631,735,200
Sep 03, 202124.1025.3521.7022.0822.085,060,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement