Total Telcom (TTZ) Historical Prices

Time Period

Events

TSE:TTZ historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.39	0.39	0.35	0.37	0.37	+0.00%	184,000	8.76
Oct 29, 2026	0.46	0.46	0.37	0.37	0.37	-22.92%	201,015	11.28
Oct 28, 2026	0.48	0.48	0.48	0.48	0.48	+2.13%	8,600	0.47
Oct 27, 2026	0.47	0.47	0.47	0.47	0.47	+1.08%	12,150	0.65
Oct 26, 2026	0.49	0.49	0.47	0.47	0.47	+0.00%	20,500	1.11
Oct 23, 2026	0.47	0.47	0.47	0.47	0.47	+0.00%	0	0.00
Oct 22, 2026	0.47	0.47	0.47	0.47	0.47	-11.43%	9,500	0.50
Oct 21, 2026	0.53	0.55	0.50	0.53	0.53	+5.00%	0	0.00
Oct 20, 2026	0.50	0.54	0.46	0.50	0.50	+4.17%	0	0.00
Oct 19, 2026	0.50	0.50	0.46	0.48	0.48	-7.69%	29,457	1.54
Oct 16, 2026	0.52	0.58	0.46	0.52	0.52	+0.00%	0	0.00
Oct 15, 2026	0.52	0.58	0.46	0.52	0.52	-3.70%	0	0.00
Oct 14, 2026	0.49	0.54	0.49	0.54	0.54	+17.39%	6,100	0.31
Oct 13, 2026	0.52	0.52	0.46	0.46	0.46	-7.07%	44,937	2.34
Oct 12, 2026	0.50	0.50	0.50	0.50	0.50	+0.00%	0	0.00
Oct 09, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	37,168	1.97
Oct 08, 2026	0.50	0.50	0.50	0.50	0.50	+0.00%	0	0.00
Oct 07, 2026	0.50	0.50	0.50	0.50	0.50	+0.00%	20,622	1.11
Oct 06, 2026	0.51	0.51	0.50	0.50	0.50	+0.00%	15,000	0.82
Oct 05, 2026	0.50	0.50	0.50	0.50	0.50	+2.04%	1,500	0.08
Oct 02, 2026	0.56	0.56	0.49	0.49	0.49	-2.00%	42,508	2.32
Oct 01, 2026	0.57	0.57	0.50	0.50	0.50	-13.79%	72,574	4.01
Sep 30, 2026	0.59	0.59	0.58	0.58	0.58	+0.00%	0	0.00
Sep 29, 2026	0.59	0.59	0.58	0.58	0.58	+9.43%	8,500	0.46
Sep 28, 2026	0.53	0.53	0.53	0.53	0.53	+1.92%	2,000	0.11
Sep 25, 2026	0.50	0.52	0.50	0.52	0.52	+4.00%	5,500	0.29
Sep 24, 2026	0.50	0.50	0.48	0.50	0.50	+0.00%	14,184	0.73
Sep 23, 2026	0.50	0.53	0.47	0.50	0.50	+0.00%	0	0.00
Sep 22, 2026	0.50	0.50	0.50	0.50	0.50	+0.00%	30,200	1.58
Sep 21, 2026	0.48	0.50	0.48	0.50	0.50	-1.96%	42,350	2.29
Sep 18, 2026	0.49	0.51	0.49	0.51	0.51	+2.00%	19,000	0.92
Sep 17, 2026	0.50	0.51	0.49	0.50	0.50	-7.41%	0	0.00
Sep 16, 2026	0.52	0.54	0.50	0.54	0.54	+10.20%	11,788	0.57
Sep 15, 2026	0.49	0.53	0.48	0.49	0.49	+0.00%	0	0.00
Sep 14, 2026	0.49	0.53	0.48	0.49	0.49	+0.00%	0	0.00
Sep 11, 2026	0.49	0.53	0.48	0.49	0.49	+5.38%	22,360	1.07
Sep 10, 2026	0.49	0.49	0.47	0.47	0.47	-10.58%	32,500	1.48
Sep 09, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	26,000	1.01
Sep 08, 2026	0.55	0.55	0.53	0.53	0.53	-7.83%	20,000	0.70
Sep 07, 2026	0.58	0.60	0.55	0.58	0.58	+0.00%	0	0.00
Sep 04, 2026	0.58	0.60	0.55	0.58	0.58	+4.55%	0	0.00
Sep 03, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	3,000	0.10
Sep 02, 2026	0.56	0.57	0.54	0.56	0.56	+0.91%	0	0.00
Sep 01, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	8,038	0.26
Aug 31, 2026	0.59	0.59	0.55	0.57	0.57	+3.64%	28,228	0.91
Aug 28, 2026	0.55	0.55	0.55	0.55	0.55	+0.00%	10,000	0.32
Aug 27, 2026	0.55	0.55	0.55	0.55	0.55	-4.35%	16,730	0.50
Aug 26, 2026	0.58	0.60	0.55	0.58	0.58	+0.88%	0	0.00
Aug 25, 2026	0.57	0.57	0.57	0.57	0.57	+3.64%	3,358	0.10
Aug 24, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	20,000	0.57

Total Telcom historical prices

Total Telcom (TTZ) Historical Prices

Become an Expert with TipRanks Premium