Tattooed Chef Inc (NQ: TTCF )

19.59 -0.61 (-3.02%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 19.31 20.26 19.13 20.20 3,096,691 +0.88(+4.55%)
Sep 16, 2021 19.50 19.82 19.21 19.32 693,921 -0.29(-1.48%)
Sep 15, 2021 19.65 19.91 19.40 19.61 631,803 -0.13(-0.66%)
Sep 14, 2021 20.01 20.18 19.27 19.74 1,142,497 -0.14(-0.70%)
Sep 13, 2021 20.33 20.51 19.75 19.88 1,307,913 -0.71(-3.45%)
Sep 10, 2021 21.29 21.29 20.55 20.59 806,168 -0.78(-3.65%)
Sep 09, 2021 20.47 21.69 20.40 21.37 936,709 +0.39(+1.86%)
Sep 08, 2021 21.17 21.34 20.44 20.98 1,188,561 -0.66(-3.05%)
Sep 07, 2021 21.53 21.96 20.60 21.64 1,736,483 -0.44(-1.99%)
Sep 03, 2021 24.10 25.34 21.70 22.08 5,064,980 -1.95(-8.11%)
Sep 02, 2021 22.60 24.18 22.56 24.03 3,294,999 +1.61(+7.18%)
Sep 01, 2021 21.99 22.97 21.42 22.42 3,400,043 +1.25(+5.90%)
Aug 31, 2021 21.30 21.84 20.61 21.17 2,392,249 +0.14(+0.67%)
Aug 30, 2021 20.01 21.21 19.79 21.03 1,953,371 +0.93(+4.63%)
Aug 27, 2021 19.11 20.43 19.11 20.10 1,651,844 +0.76(+3.93%)
Aug 26, 2021 20.03 20.56 18.85 19.34 2,471,065 -1.03(-5.06%)
Aug 25, 2021 18.83 20.50 18.83 20.37 3,027,892 +1.21(+6.32%)
Aug 24, 2021 18.50 19.16 17.75 19.16 2,229,785 +0.51(+2.73%)
Aug 23, 2021 17.00 18.68 17.00 18.65 3,902,635 +1.79(+10.62%)
Aug 20, 2021 16.22 17.32 16.15 16.86 3,725,538 +0.79(+4.92%)
Aug 19, 2021 16.50 16.63 15.96 16.07 1,572,960 -0.52(-3.13%)
Aug 18, 2021 16.28 16.97 15.78 16.59 3,366,331 +0.58(+3.62%)
Aug 17, 2021 16.34 16.64 15.87 16.01 3,970,141 -0.44(-2.67%)
Aug 16, 2021 17.44 17.48 16.39 16.45 4,217,920 -0.56(-3.29%)
Aug 13, 2021 18.25 18.74 17.01 17.01 11,079,689 -3.30(-16.25%)
Aug 12, 2021 20.79 20.85 19.83 20.31 2,576,880 -0.48(-2.31%)
Aug 11, 2021 21.49 21.49 20.66 20.79 1,280,659 -0.66(-3.08%)
Aug 10, 2021 21.50 21.88 21.43 21.45 857,952 +0.11(+0.52%)
Aug 09, 2021 20.57 21.45 20.45 21.34 949,417 +0.75(+3.64%)
Aug 06, 2021 20.36 20.68 20.14 20.59 579,430 +0.22(+1.08%)
Aug 05, 2021 20.13 20.66 19.87 20.37 715,174 +0.18(+0.89%)
Aug 04, 2021 19.91 20.35 19.70 20.19 643,865 +0.28(+1.41%)
Aug 03, 2021 20.04 20.22 19.64 19.91 865,580 -0.06(-0.30%)
Aug 02, 2021 19.76 20.07 19.53 19.97 649,737 +0.25(+1.27%)
Jul 30, 2021 19.44 20.11 19.44 19.72 513,925 +0.17(+0.87%)
Jul 29, 2021 19.63 20.20 19.50 19.55 751,639 +0.01(+0.05%)
Jul 28, 2021 19.16 19.68 19.00 19.54 519,986 +0.47(+2.46%)
Jul 27, 2021 19.46 19.87 18.91 19.07 838,796 -0.52(-2.65%)
Jul 26, 2021 19.10 19.82 19.10 19.59 679,411 +0.33(+1.71%)
Jul 23, 2021 19.72 19.75 19.12 19.26 917,417 -0.38(-1.93%)
Jul 22, 2021 19.97 19.99 19.30 19.64 930,613 -0.33(-1.65%)
Jul 21, 2021 20.07 20.42 19.87 19.97 603,206 -0.07(-0.35%)
Jul 20, 2021 19.57 20.12 19.17 20.04 845,188 +0.68(+3.51%)
Jul 19, 2021 19.55 19.88 19.13 19.36 1,562,979 -0.64(-3.20%)
Jul 16, 2021 20.16 20.85 19.85 20.00 1,057,495 -0.12(-0.60%)
Jul 15, 2021 19.63 20.30 19.36 20.12 1,107,182 +0.58(+2.97%)
Jul 14, 2021 20.60 20.61 19.48 19.54 1,734,201 -1.06(-5.15%)
Jul 13, 2021 20.25 21.01 20.20 20.60 1,306,859 +0.60(+3.00%)
Jul 12, 2021 20.47 20.55 19.75 20.00 900,922 -0.08(-0.40%)
Jul 09, 2021 20.00 20.21 19.60 20.08 446,630 +0.13(+0.65%)
Jul 08, 2021 19.21 20.00 19.06 19.95 957,450 +0.31(+1.58%)
Jul 07, 2021 20.66 20.77 19.61 19.64 1,451,766 -0.96(-4.66%)
Jul 06, 2021 20.94 21.21 20.43 20.60 954,636 -0.34(-1.62%)
Jul 02, 2021 21.45 21.68 20.86 20.94 776,175 -0.46(-2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.