TTLO - Torotel, Inc.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 10, 2019 | 7.58 | 7.60 | 7.58 | 7.60 | 7.60 | 16,212 |
| Dec 09, 2019 | 7.59 | 7.59 | 7.58 | 7.58 | 7.58 | 18,400 |
| Dec 06, 2019 | 7.58 | 7.60 | 7.58 | 7.58 | 7.58 | 96,600 |
| Dec 05, 2019 | 7.60 | 7.60 | 7.57 | 7.58 | 7.58 | 180,600 |
| Dec 04, 2019 | 7.57 | 7.61 | 7.57 | 7.60 | 7.60 | 54,500 |
| Dec 03, 2019 | 7.40 | 7.63 | 7.32 | 7.58 | 7.58 | 570,300 |
| Dec 02, 2019 | 1.23 | 1.46 | 1.23 | 1.46 | 1.46 | 24,400 |
| Nov 29, 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| Nov 27, 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 10,700 |
| Nov 26, 2019 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 1,400 |
| Nov 25, 2019 | 1.31 | 1.31 | 1.11 | 1.12 | 1.12 | 18,300 |
| Nov 22, 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 300 |
| Nov 21, 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| Nov 20, 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| Nov 19, 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| Nov 18, 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| Nov 15, 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| Nov 14, 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| Nov 13, 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1,300 |
| Nov 12, 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| Nov 11, 2019 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1,200 |
| Nov 08, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| Nov 07, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| Nov 06, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| Nov 05, 2019 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 2,300 |
| Nov 04, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 800 |
| Nov 01, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 200 |
| Oct 31, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| Oct 30, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| Oct 29, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| Oct 28, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| Oct 25, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| Oct 24, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| Oct 23, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 500 |
| Oct 22, 2019 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
| Oct 21, 2019 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
| Oct 18, 2019 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
| Oct 17, 2019 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 800 |
| Oct 16, 2019 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - |
| Oct 15, 2019 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - |
| Oct 14, 2019 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 11,800 |
| Oct 11, 2019 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - |
| Oct 10, 2019 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - |
| Oct 09, 2019 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - |
| Oct 08, 2019 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - |
| Oct 07, 2019 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2,600 |
| Oct 04, 2019 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 200 |
| Oct 03, 2019 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - |
| Oct 02, 2019 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 100 |
| Oct 01, 2019 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2,000 |
| Sep 30, 2019 | 1.20 | 1.20 | 1.10 | 1.18 | 1.18 | 600 |
| Sep 27, 2019 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3,500 |
| Sep 26, 2019 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | 16,700 |
| Sep 25, 2019 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 300 |
| Sep 24, 2019 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - |
| Sep 23, 2019 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 200 |
| Sep 20, 2019 | 1.30 | 1.30 | 1.10 | 1.30 | 1.30 | 34,300 |
| Sep 19, 2019 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | 2,900 |
| Sep 18, 2019 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 7,800 |
| Sep 17, 2019 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 31,100 |
| Sep 16, 2019 | 1.40 | 1.46 | 1.36 | 1.38 | 1.38 | 32,300 |
| Sep 13, 2019 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 17,500 |
| Sep 12, 2019 | 1.40 | 1.47 | 1.30 | 1.30 | 1.30 | 2,800 |
| Sep 11, 2019 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 11,600 |
| Sep 10, 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 700 |
| Sep 09, 2019 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - |
| Sep 06, 2019 | 1.44 | 1.44 | 1.20 | 1.26 | 1.26 | 1,400 |
| Sep 05, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 100 |
| Sep 04, 2019 | 1.31 | 1.34 | 1.26 | 1.34 | 1.34 | 2,100 |
| Sep 03, 2019 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | 5,800 |
| Aug 30, 2019 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 13,900 |
| Aug 29, 2019 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | 1,100 |
| Aug 28, 2019 | 1.28 | 1.40 | 1.28 | 1.40 | 1.40 | 3,800 |
| Aug 27, 2019 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | 3,000 |
| Aug 26, 2019 | 1.34 | 1.39 | 1.30 | 1.39 | 1.39 | 5,400 |
| Aug 23, 2019 | 1.26 | 1.44 | 1.25 | 1.38 | 1.38 | 4,200 |
| Aug 22, 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| Aug 21, 2019 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | 400 |
| Aug 20, 2019 | 1.44 | 1.44 | 1.33 | 1.35 | 1.35 | 3,500 |
| Aug 19, 2019 | 1.38 | 1.49 | 1.33 | 1.33 | 1.33 | 3,600 |
| Aug 16, 2019 | 1.30 | 1.37 | 1.06 | 1.33 | 1.33 | 8,300 |
| Aug 15, 2019 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 400 |
| Aug 14, 2019 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | 900 |
| Aug 13, 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 500 |
| Aug 12, 2019 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 3,300 |
| Aug 09, 2019 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 900 |
| Aug 08, 2019 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2,000 |
| Aug 07, 2019 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2,000 |
| Aug 06, 2019 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | 10,100 |
| Aug 05, 2019 | 1.19 | 1.45 | 1.19 | 1.30 | 1.30 | 49,700 |
| Aug 02, 2019 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 300 |
| Aug 01, 2019 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 200 |
| Jul 31, 2019 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | 32,100 |
| Jul 30, 2019 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1,800 |
| Jul 29, 2019 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 200 |
| Jul 26, 2019 | 1.10 | 1.18 | 1.02 | 1.05 | 1.05 | 12,700 |
| Jul 25, 2019 | 1.14 | 1.19 | 1.05 | 1.10 | 1.10 | 4,900 |
| Jul 24, 2019 | 0.90 | 1.14 | 0.90 | 1.10 | 1.10 | 67,400 |
| Jul 23, 2019 | 0.89 | 0.90 | 0.85 | 0.88 | 0.88 | 7,500 |
| Jul 22, 2019 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 3,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...