Tattooed Chef Inc (NQ: TTCF )

18.27 +0.58 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 17.75 18.52 17.71 18.27 1,015,147 +0.58(+3.28%)
Oct 19, 2021 17.58 17.76 17.27 17.69 1,051,097 +0.29(+1.67%)
Oct 18, 2021 17.67 17.72 17.27 17.40 1,226,576 -0.27(-1.53%)
Oct 15, 2021 18.11 18.14 17.60 17.67 953,928 -0.30(-1.67%)
Oct 14, 2021 18.35 18.35 17.95 17.97 1,107,740 -0.10(-0.55%)
Oct 13, 2021 18.13 18.30 17.95 18.07 971,231 -0.06(-0.33%)
Oct 12, 2021 18.30 18.84 18.05 18.13 801,641 -0.10(-0.55%)
Oct 11, 2021 18.00 18.75 17.79 18.23 658,521 +0.24(+1.33%)
Oct 08, 2021 18.04 18.16 17.79 17.99 789,770 +0.00(+0.00%)
Oct 07, 2021 18.18 18.44 17.93 17.99 801,527 -0.08(-0.44%)
Oct 06, 2021 18.26 18.64 17.99 18.07 660,022 -0.47(-2.54%)
Oct 05, 2021 18.02 18.64 18.02 18.54 809,747 +0.51(+2.83%)
Oct 04, 2021 18.49 18.49 17.97 18.03 904,717 -0.46(-2.49%)
Oct 01, 2021 18.64 18.79 17.92 18.49 880,483 +0.06(+0.33%)
Sep 30, 2021 18.64 18.76 18.32 18.43 502,675 -0.05(-0.27%)
Sep 29, 2021 18.76 19.03 18.27 18.48 611,504 -0.26(-1.39%)
Sep 28, 2021 19.05 19.24 18.45 18.74 923,772 -0.54(-2.80%)
Sep 27, 2021 19.00 19.57 18.81 19.28 521,429 +0.27(+1.42%)
Sep 24, 2021 19.89 19.89 19.00 19.01 712,153 -0.92(-4.62%)
Sep 23, 2021 19.74 20.00 19.55 19.93 484,698 +0.36(+1.84%)
Sep 22, 2021 19.16 19.74 18.94 19.57 693,752 +0.46(+2.41%)
Sep 21, 2021 19.53 19.76 19.06 19.11 757,799 -0.59(-2.99%)
Sep 20, 2021 19.10 19.87 19.10 19.70 1,327,267 -0.50(-2.48%)
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%)
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.