Mail

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
Aug 20, 2019	1.4400	1.4400	1.3300	1.3500	1.3500	3,500
Aug 19, 2019	1.3800	1.4900	1.3300	1.3300	1.3300	3,600
Aug 16, 2019	1.3000	1.3000	1.3000	1.3000	1.3000	-
Aug 15, 2019	1.3000	1.3500	1.3000	1.3000	1.3000	400
Aug 14, 2019	1.3500	1.3500	1.3000	1.3000	1.3000	900
Aug 13, 2019	1.4000	1.4000	1.4000	1.4000	1.4000	500
Aug 12, 2019	1.4000	1.4400	1.4000	1.4400	1.4400	3,300
Aug 09, 2019	1.3000	1.3000	1.3000	1.3000	1.3000	900
Aug 08, 2019	1.3900	1.3900	1.3900	1.3900	1.3900	2,000
Aug 07, 2019	1.3900	1.3900	1.3900	1.3900	1.3900	2,000
Aug 06, 2019	1.3500	1.3500	1.3000	1.3100	1.3100	10,100
Aug 05, 2019	1.1900	1.4500	1.1900	1.3000	1.3000	49,700
Aug 02, 2019	1.1700	1.1700	1.1700	1.1700	1.1700	300
Aug 01, 2019	1.1900	1.1900	1.1900	1.1900	1.1900	200
Jul 31, 2019	1.0900	1.1000	1.0600	1.0600	1.0600	32,100
Jul 30, 2019	1.0600	1.0600	1.0600	1.0600	1.0600	1,800
Jul 29, 2019	1.1700	1.1700	1.1700	1.1700	1.1700	200
Jul 26, 2019	1.1000	1.1800	1.0200	1.0500	1.0500	12,700
Jul 25, 2019	1.1400	1.1900	1.0500	1.1000	1.1000	4,900
Jul 24, 2019	0.9000	1.1400	0.9000	1.1000	1.1000	67,400
Jul 23, 2019	0.8900	0.9000	0.8500	0.8800	0.8800	7,500
Jul 22, 2019	0.8500	0.9000	0.8500	0.9000	0.9000	3,400
Jul 19, 2019	0.9000	0.9000	0.8300	0.9000	0.9000	1,100
Jul 18, 2019	0.8900	0.8900	0.8900	0.8900	0.8900	200
Jul 17, 2019	0.8900	0.9000	0.8400	0.8900	0.8900	8,700
Jul 16, 2019	0.8800	0.8900	0.8800	0.8900	0.8900	1,200
Jul 15, 2019	0.8800	0.8800	0.8800	0.8800	0.8800	200
Jul 12, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	100
Jul 11, 2019	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jul 10, 2019	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jul 09, 2019	0.8300	0.8300	0.8200	0.8200	0.8200	400
Jul 08, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	300
Jul 05, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jul 03, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	300
Jul 02, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	200
Jul 01, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jun 28, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jun 27, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	200
Jun 26, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	100
Jun 25, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jun 24, 2019	0.7600	0.8300	0.7600	0.8300	0.8300	1,100
Jun 21, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jun 20, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jun 19, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	100
Jun 18, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	100
Jun 17, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jun 14, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	100
Jun 13, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jun 12, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jun 11, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jun 10, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jun 07, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	2,000
Jun 06, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jun 05, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jun 04, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	100
Jun 03, 2019	0.7500	0.8800	0.7500	0.8800	0.8800	700
May 31, 2019	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 30, 2019	0.7600	0.7600	0.7500	0.7500	0.7500	4,000
May 29, 2019	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 28, 2019	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 24, 2019	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
May 23, 2019	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 22, 2019	0.8000	0.8000	0.8000	0.8000	0.8000	200
May 21, 2019	0.9400	0.9400	0.9400	0.9400	0.9400	-
May 20, 2019	0.9400	0.9400	0.9400	0.9400	0.9400	1,600
May 17, 2019	0.9400	0.9400	0.9400	0.9400	0.9400	200
May 16, 2019	0.9300	0.9300	0.8300	0.8300	0.8300	3,000
May 15, 2019	0.8100	0.8100	0.8100	0.8100	0.8100	-
May 14, 2019	0.8100	0.8100	0.8100	0.8100	0.8100	-
May 13, 2019	0.8100	0.8100	0.8100	0.8100	0.8100	-
May 10, 2019	0.8100	0.8100	0.8100	0.8100	0.8100	-
May 09, 2019	0.8100	0.8100	0.8100	0.8100	0.8100	-
May 08, 2019	0.8100	0.8100	0.8100	0.8100	0.8100	-
May 07, 2019	0.8100	0.8100	0.8100	0.8100	0.8100	-
May 06, 2019	0.8100	0.8100	0.8100	0.8100	0.8100	100
May 03, 2019	0.8100	0.8100	0.8100	0.8100	0.8100	-
May 02, 2019	0.8100	0.8100	0.8100	0.8100	0.8100	-
May 01, 2019	0.8100	0.8100	0.8100	0.8100	0.8100	-
Apr 30, 2019	0.8100	0.8100	0.8100	0.8100	0.8100	-
Apr 29, 2019	0.8100	0.8100	0.8100	0.8100	0.8100	-
Apr 26, 2019	0.8000	0.8100	0.8000	0.8100	0.8100	1,700
Apr 25, 2019	0.8800	0.8800	0.8800	0.8800	0.8800	800
Apr 24, 2019	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 23, 2019	0.9400	0.9400	0.9400	0.9400	0.9400	800
Apr 22, 2019	0.8000	0.9400	0.8000	0.9400	0.9400	300
Apr 18, 2019	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 17, 2019	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 16, 2019	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 15, 2019	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 12, 2019	0.9300	0.9400	0.9300	0.9400	0.9400	300
Apr 11, 2019	0.8600	0.9400	0.8600	0.9400	0.9400	900
Apr 10, 2019	0.7200	0.7200	0.7200	0.7200	0.7200	-
Apr 09, 2019	0.7200	0.7200	0.7200	0.7200	0.7200	-
Apr 08, 2019	0.7200	0.7200	0.7200	0.7200	0.7200	-
Apr 05, 2019	0.7200	0.7200	0.7200	0.7200	0.7200	-
Apr 04, 2019	0.7200	0.7200	0.7200	0.7200	0.7200	-
Apr 03, 2019	0.7200	0.7200	0.7200	0.7200	0.7200	-
Apr 02, 2019	0.7200	0.7200	0.7200	0.7200	0.7200	-
Apr 01, 2019	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 29, 2019	0.7200	0.7200	0.7200	0.7200	0.7200	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...