Tattooed Chef, Inc. - TTCF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2023	0.18	0.16	0.16	0.19	0.16	13.87M
July 10, 2023	0.25	0.21	0.21	0.25	0.21	10.61M
July 07, 2023	0.27	0.26	0.26	0.28	0.26	4.26M
July 06, 2023	0.27	0.29	0.29	0.29	0.25	7.84M
July 05, 2023	0.31	0.29	0.29	0.31	0.28	9.3M
July 03, 2023	0.3	0.29	0.29	0.33	0.28	9.93M
June 30, 2023	0.53	0.55	0.55	0.56	0.53	2.81M
June 29, 2023	0.52	0.54	0.54	0.55	0.52	671,177
June 28, 2023	0.53	0.52	0.52	0.56	0.52	607,188
June 27, 2023	0.53	0.54	0.54	0.56	0.52	617,667
June 26, 2023	0.53	0.53	0.53	0.55	0.52	763,665
June 23, 2023	0.57	0.53	0.53	0.57	0.53	4.89M
June 22, 2023	0.59	0.57	0.57	0.61	0.56	573,614
June 21, 2023	0.59	0.59	0.59	0.59	0.56	490,615
June 20, 2023	0.62	0.58	0.58	0.63	0.57	828,425
June 16, 2023	0.61	0.62	0.62	0.67	0.58	1.35M
June 15, 2023	0.59	0.6	0.6	0.62	0.57	851,050
June 14, 2023	0.61	0.6	0.6	0.64	0.58	820,635
June 13, 2023	0.61	0.61	0.61	0.65	0.6	929,622
June 12, 2023	0.57	0.61	0.61	0.65	0.57	924,854
June 09, 2023	0.61	0.58	0.58	0.64	0.57	831,309
June 08, 2023	0.59	0.61	0.61	0.66	0.58	1.89M
June 07, 2023	0.58	0.59	0.59	0.63	0.57	852,033
June 06, 2023	0.54	0.58	0.58	0.59	0.53	1.41M
June 05, 2023	0.55	0.54	0.54	0.57	0.53	696,149
June 02, 2023	0.55	0.55	0.55	0.57	0.54	765,808
June 01, 2023	0.54	0.55	0.55	0.58	0.52	1.02M
May 31, 2023	0.51	0.55	0.55	0.56	0.51	1.38M
May 30, 2023	0.55	0.53	0.53	0.56	0.51	1.04M
May 26, 2023	0.55	0.54	0.54	0.58	0.54	1.1M
May 25, 2023	0.6	0.54	0.54	0.6	0.5	2.37M
May 24, 2023	0.66	0.61	0.61	0.66	0.6	1.14M
May 23, 2023	0.64	0.66	0.66	0.69	0.64	1.19M
May 22, 2023	0.65	0.66	0.66	0.66	0.62	1.65M
May 19, 2023	0.67	0.65	0.65	0.8	0.64	3.56M
May 18, 2023	0.64	0.67	0.67	0.71	0.61	2.66M
May 17, 2023	0.61	0.64	0.64	0.66	0.61	2.77M
May 16, 2023	0.76	0.61	0.61	0.76	0.61	4.19M
May 15, 2023	1.04	0.82	0.82	1.09	0.76	8.06M
May 12, 2023	1.29	1.3	1.3	1.4	1.29	1.05M
May 11, 2023	1.43	1.31	1.31	1.46	1.3	1.02M
May 10, 2023	1.44	1.46	1.46	1.48	1.41	599,726
May 09, 2023	1.45	1.44	1.44	1.48	1.41	458,559
May 08, 2023	1.51	1.45	1.45	1.52	1.45	456,791
May 05, 2023	1.45	1.52	1.52	1.53	1.43	660,646
May 04, 2023	1.48	1.41	1.41	1.48	1.34	454,746
May 03, 2023	1.48	1.48	1.48	1.55	1.46	405,402
May 02, 2023	1.52	1.5	1.5	1.52	1.44	552,492
May 01, 2023	1.52	1.56	1.56	1.57	1.49	471,621
April 28, 2023	1.53	1.54	1.54	1.63	1.52	536,936
April 27, 2023	1.55	1.53	1.53	1.61	1.47	575,373
April 26, 2023	1.56	1.58	1.58	1.62	1.55	419,211
April 25, 2023	1.55	1.58	1.58	1.63	1.53	756,021
April 24, 2023	1.61	1.6	1.6	1.63	1.55	310,659
April 21, 2023	1.58	1.6	1.6	1.67	1.57	666,207
April 20, 2023	1.63	1.58	1.58	1.68	1.54	709,752
April 19, 2023	1.6	1.67	1.67	1.68	1.6	660,371
April 18, 2023	1.63	1.62	1.62	1.66	1.6	337,764
April 17, 2023	1.5	1.65	1.65	1.68	1.5	719,710
April 14, 2023	1.48	1.51	1.51	1.52	1.45	380,830

Tattooed Chef, Inc. (TTCF) NASDAQ