TipRanks
Go Ultimate55% OFF

Total Metals (TTTMF) Historical Prices

TTTMF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.150.150.130.140.14-13.13%232,1754.89
Oct 29, 20260.150.200.140.160.16+14.29%227,4505.18
Oct 28, 20260.140.140.140.140.14-2.10%22,6650.52
Oct 27, 20260.140.140.140.140.14+5.15%15,7820.36
Oct 26, 20260.140.140.130.140.14-2.16%00.00
Oct 23, 20260.150.150.140.140.14-9.15%32,3000.75
Oct 22, 20260.150.150.150.150.15+0.00%00.00
Oct 21, 20260.150.150.150.150.15+10.07%1,7050.04
Oct 20, 20260.150.150.140.140.14-6.08%1,3260.03
Oct 19, 20260.150.150.150.150.15+1.37%3,8000.09
Oct 16, 20260.130.150.130.150.15-7.59%11,0000.25
Oct 15, 20260.150.160.150.160.16+0.00%00.00
Oct 14, 20260.150.160.150.160.16+2.60%5,9390.13
Oct 13, 20260.160.170.150.150.15-12.00%31,6360.71
Oct 12, 20260.150.180.150.180.18+2.94%3,5590.08
Oct 09, 20260.170.190.150.170.17+0.00%61,4001.41
Oct 08, 20260.180.190.150.170.17-2.86%24,3920.56
Oct 07, 20260.180.190.180.180.18-1.69%22,5400.51
Oct 06, 20260.190.190.180.180.18-1.66%4,1560.09
Oct 05, 20260.180.180.180.180.18-3.72%3350.01
Oct 02, 20260.190.190.180.190.19+5.62%8,0090.18
Oct 01, 20260.180.180.180.180.18-0.56%2,0040.04
Sep 30, 20260.180.180.180.180.18+3.47%37,7830.85
Sep 29, 20260.170.170.170.170.17+1.76%5,0820.11
Sep 28, 20260.170.170.170.170.17+0.59%10,1390.22
Sep 25, 20260.160.170.160.170.17+3.68%16,3850.36
Sep 24, 20260.180.180.160.160.16-9.94%54,7951.20
Sep 23, 20260.170.190.170.180.18+2.84%117,6132.67
Sep 22, 20260.190.190.170.180.18-1.12%144,6653.38
Sep 21, 20260.170.180.170.180.18+7.23%51,6841.23
Sep 18, 20260.160.170.160.170.17+15.28%45,9741.07
Sep 17, 20260.150.150.140.140.14-8.28%48,4241.04
Sep 16, 20260.140.160.140.160.16+18.94%16,1020.34
Sep 15, 20260.140.140.130.130.13-17.50%120,5212.65
Sep 14, 20260.140.160.140.160.16+14.29%13,3900.29
Sep 11, 20260.140.140.140.140.14-4.11%12,4070.27
Sep 10, 20260.140.150.140.150.15+2.82%7,1770.16
Sep 09, 20260.150.150.140.140.14-2.07%5030.01
Sep 08, 20260.140.150.140.150.15+4.32%2,0780.04
Sep 07, 20260.140.140.140.140.14+0.00%00.00
Sep 04, 20260.140.140.140.140.14-2.11%1030.00
Sep 03, 20260.150.150.140.140.14-4.05%76,2481.50
Sep 02, 20260.160.160.140.150.15+9.63%92,8151.61
Sep 01, 20260.140.140.140.140.14-5.59%2,0760.04
Aug 31, 20260.150.150.140.140.14+0.70%10,5200.18
Aug 28, 20260.140.160.140.140.14-3.40%35,6050.61
Aug 27, 20260.140.150.140.150.15-13.02%45,1580.79
Aug 26, 20260.140.170.140.170.17+9.74%9,5270.16
Aug 25, 20260.150.160.150.150.15+5.48%111,3441.99
Aug 24, 20260.130.160.130.150.15-1.35%8,0490.14