Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Treatt plc (TTTRF)

6.64

0.00

(0.00%)

At close: March 18 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 18, 2025	6.64	6.64	6.64	6.64	6.64	-
Mar 17, 2025	6.64	6.64	6.64	6.64	6.64	-
Mar 14, 2025	6.64	6.64	6.64	6.64	6.64	-
Mar 13, 2025	6.64	6.64	6.64	6.64	6.64	-
Mar 12, 2025	6.64	6.64	6.64	6.64	6.64	-
Mar 11, 2025	6.64	6.64	6.64	6.64	6.64	-
Mar 10, 2025	6.64	6.64	6.64	6.64	6.64	-
Mar 7, 2025	6.64	6.64	6.64	6.64	6.64	-
Mar 6, 2025	6.64	6.64	6.64	6.64	6.64	-
Mar 5, 2025	6.64	6.64	6.64	6.64	6.64	-
Mar 4, 2025	6.64	6.64	6.64	6.64	6.64	-
Mar 3, 2025	6.64	6.64	6.64	6.64	6.64	-
Feb 28, 2025	6.64	6.64	6.64	6.64	6.64	-
Feb 27, 2025	6.64	6.64	6.64	6.64	6.64	-
Feb 26, 2025	6.64	6.64	6.64	6.64	6.64	-
Feb 25, 2025	6.64	6.64	6.64	6.64	6.64	-
Feb 24, 2025	6.64	6.64	6.64	6.64	6.64	-
Feb 21, 2025	6.64	6.64	6.64	6.64	6.64	-
Feb 20, 2025	6.64	6.64	6.64	6.64	6.64	-
Feb 19, 2025	6.64	6.64	6.64	6.64	6.64	-
Feb 18, 2025	6.64	6.64	6.64	6.64	6.64	-
Feb 14, 2025	6.64	6.64	6.64	6.64	6.64	-
Feb 13, 2025	6.64	6.64	6.64	6.64	6.64	-
Feb 12, 2025	6.64	6.64	6.64	6.64	6.64	-
Feb 11, 2025	6.64	6.64	6.64	6.64	6.64	-
Feb 10, 2025	6.64	6.64	6.64	6.64	6.64	-
Feb 7, 2025	6.64	6.64	6.64	6.64	6.64	-
Feb 6, 2025	0.08 Dividend
Feb 6, 2025	6.64	6.64	6.64	6.64	6.64	-
Feb 5, 2025	6.64	6.64	6.64	6.64	6.58	-
Feb 4, 2025	6.64	6.64	6.64	6.64	6.58	-
Feb 3, 2025	6.64	6.64	6.64	6.64	6.58	-
Jan 31, 2025	6.64	6.64	6.64	6.64	6.58	-
Jan 30, 2025	6.64	6.64	6.64	6.64	6.58	-
Jan 29, 2025	6.64	6.64	6.64	6.64	6.58	-
Jan 28, 2025	6.64	6.64	6.64	6.64	6.58	-
Jan 27, 2025	6.64	6.64	6.64	6.64	6.58	-
Jan 24, 2025	6.64	6.64	6.64	6.64	6.58	-
Jan 23, 2025	6.64	6.64	6.64	6.64	6.58	-
Jan 22, 2025	6.64	6.64	6.64	6.64	6.58	-
Jan 21, 2025	6.64	6.64	6.64	6.64	6.58	-
Jan 17, 2025	6.64	6.64	6.64	6.64	6.58	-
Jan 16, 2025	6.64	6.64	6.64	6.64	6.58	-
Jan 15, 2025	6.64	6.64	6.64	6.64	6.58	-
Jan 14, 2025	6.64	6.64	6.64	6.64	6.58	-
Jan 13, 2025	6.64	6.64	6.64	6.64	6.58	-
Jan 10, 2025	6.64	6.64	6.64	6.64	6.58	-
Jan 8, 2025	6.64	6.64	6.64	6.64	6.58	-
Jan 7, 2025	6.64	6.64	6.64	6.64	6.58	-
Jan 6, 2025	6.64	6.64	6.64	6.64	6.58	-
Jan 3, 2025	6.64	6.64	6.64	6.64	6.58	-
Jan 2, 2025	6.64	6.64	6.64	6.64	6.58	-
Dec 31, 2024	6.64	6.64	6.64	6.64	6.58	-
Dec 30, 2024	6.64	6.64	6.64	6.64	6.58	-
Dec 27, 2024	6.64	6.64	6.64	6.64	6.58	-
Dec 26, 2024	6.64	6.64	6.64	6.64	6.58	200
Dec 24, 2024	6.15	6.15	6.15	6.15	6.10	-
Dec 23, 2024	6.15	6.15	6.15	6.15	6.10	-
Dec 20, 2024	6.15	6.15	6.15	6.15	6.10	-
Dec 19, 2024	6.15	6.15	6.15	6.15	6.10	-
Dec 18, 2024	6.15	6.15	6.15	6.15	6.10	2,746
Dec 17, 2024	5.00	5.00	5.00	5.00	4.96	-
Dec 16, 2024	5.00	5.00	5.00	5.00	4.96	-
Dec 13, 2024	5.00	5.00	5.00	5.00	4.96	-
Dec 12, 2024	5.00	5.00	5.00	5.00	4.96	-
Dec 11, 2024	5.00	5.00	5.00	5.00	4.96	-
Dec 10, 2024	5.00	5.00	5.00	5.00	4.96	-
Dec 9, 2024	5.00	5.00	5.00	5.00	4.96	-
Dec 6, 2024	5.00	5.00	5.00	5.00	4.96	-
Dec 5, 2024	5.00	5.00	5.00	5.00	4.96	-
Dec 4, 2024	5.00	5.00	5.00	5.00	4.96	-
Dec 3, 2024	5.00	5.00	5.00	5.00	4.96	-
Dec 2, 2024	5.00	5.00	5.00	5.00	4.96	-
Nov 29, 2024	5.00	5.00	5.00	5.00	4.96	200
Nov 27, 2024	6.00	6.00	6.00	6.00	5.95	-
Nov 26, 2024	6.00	6.00	6.00	6.00	5.95	-
Nov 25, 2024	6.00	6.00	6.00	6.00	5.95	-
Nov 22, 2024	6.00	6.00	6.00	6.00	5.95	-
Nov 21, 2024	6.00	6.00	6.00	6.00	5.95	-
Nov 20, 2024	6.00	6.00	6.00	6.00	5.95	-
Nov 19, 2024	6.00	6.00	6.00	6.00	5.95	-
Nov 18, 2024	6.00	6.00	6.00	6.00	5.95	-
Nov 15, 2024	6.00	6.00	6.00	6.00	5.95	-
Nov 14, 2024	6.00	6.00	6.00	6.00	5.95	-
Nov 13, 2024	6.00	6.00	6.00	6.00	5.95	-
Nov 12, 2024	6.00	6.00	6.00	6.00	5.95	-
Nov 11, 2024	6.00	6.00	6.00	6.00	5.95	-
Nov 8, 2024	6.00	6.00	6.00	6.00	5.95	-
Nov 7, 2024	6.00	6.00	6.00	6.00	5.95	-
Nov 6, 2024	6.00	6.00	6.00	6.00	5.95	-
Nov 5, 2024	6.00	6.00	6.00	6.00	5.95	-
Nov 4, 2024	6.00	6.00	6.00	6.00	5.95	-
Nov 1, 2024	6.00	6.00	6.00	6.00	5.95	-
Oct 31, 2024	6.00	6.00	6.00	6.00	5.95	-
Oct 30, 2024	6.00	6.00	6.00	6.00	5.95	-
Oct 29, 2024	6.00	6.00	6.00	6.00	5.95	3,000
Oct 28, 2024	6.10	6.10	6.10	6.10	6.05	-
Oct 25, 2024	6.10	6.10	6.10	6.10	6.05	-
Oct 24, 2024	6.10	6.10	6.10	6.10	6.05	-
Oct 23, 2024	6.10	6.10	6.10	6.10	6.05	-
Oct 22, 2024	6.10	6.10	6.10	6.10	6.05	-
Oct 21, 2024	6.10	6.10	6.10	6.10	6.05	-
Oct 18, 2024	6.10	6.10	6.10	6.10	6.05	-
Oct 17, 2024	6.10	6.10	6.10	6.10	6.05	-
Oct 16, 2024	6.10	6.10	6.10	6.10	6.05	-
Oct 15, 2024	6.10	6.10	6.10	6.10	6.05	-
Oct 14, 2024	6.10	6.10	6.10	6.10	6.05	1,650
Oct 11, 2024	5.58	5.58	5.58	5.58	5.53	-
Oct 10, 2024	5.58	5.58	5.58	5.58	5.53	-
Oct 9, 2024	5.58	5.58	5.58	5.58	5.53	1,700
Oct 8, 2024	5.75	5.75	5.75	5.75	5.70	-
Oct 7, 2024	5.75	5.75	5.75	5.75	5.70	-
Oct 4, 2024	5.75	5.75	5.75	5.75	5.70	-
Oct 3, 2024	5.75	5.75	5.75	5.75	5.70	-
Oct 2, 2024	5.75	5.75	5.75	5.75	5.70	-
Oct 1, 2024	5.75	5.75	5.75	5.75	5.70	-
Sep 30, 2024	5.75	5.75	5.75	5.75	5.70	-
Sep 27, 2024	5.75	5.75	5.75	5.75	5.70	-
Sep 26, 2024	5.75	5.75	5.75	5.75	5.70	-
Sep 25, 2024	5.75	5.75	5.75	5.75	5.70	-
Sep 24, 2024	5.75	5.75	5.75	5.75	5.70	-
Sep 23, 2024	5.75	5.75	5.75	5.75	5.70	-
Sep 20, 2024	5.75	5.75	5.75	5.75	5.70	-
Sep 19, 2024	5.75	5.75	5.75	5.75	5.70	-
Sep 18, 2024	5.75	5.75	5.75	5.75	5.70	-
Sep 17, 2024	5.75	5.75	5.75	5.75	5.70	-
Sep 16, 2024	5.75	5.75	5.75	5.75	5.70	-
Sep 13, 2024	5.75	5.75	5.75	5.75	5.70	-
Sep 12, 2024	5.75	5.75	5.75	5.75	5.70	-
Sep 11, 2024	5.75	5.75	5.75	5.75	5.70	-
Sep 10, 2024	5.75	5.75	5.75	5.75	5.70	-
Sep 9, 2024	5.75	5.75	5.75	5.75	5.70	-
Sep 6, 2024	5.75	5.75	5.75	5.75	5.70	1,000
Sep 5, 2024	5.56	5.56	5.56	5.56	5.51	-
Sep 4, 2024	5.56	5.56	5.56	5.56	5.51	-
Sep 3, 2024	5.56	5.56	5.56	5.56	5.51	-
Aug 30, 2024	5.56	5.56	5.56	5.56	5.51	-
Aug 29, 2024	5.56	5.56	5.56	5.56	5.51	-
Aug 28, 2024	5.56	5.56	5.56	5.56	5.51	-
Aug 27, 2024	5.56	5.56	5.56	5.56	5.51	-
Aug 26, 2024	5.56	5.56	5.56	5.56	5.51	-
Aug 23, 2024	5.56	5.56	5.56	5.56	5.51	-
Aug 22, 2024	5.56	5.56	5.56	5.56	5.51	-
Aug 21, 2024	5.56	5.56	5.56	5.56	5.51	-
Aug 20, 2024	5.56	5.56	5.56	5.56	5.51	-
Aug 19, 2024	5.56	5.56	5.56	5.56	5.51	-
Aug 16, 2024	5.56	5.56	5.56	5.56	5.51	-
Aug 15, 2024	5.71	5.71	5.56	5.56	5.51	3,000
Aug 14, 2024	5.35	5.35	5.35	5.35	5.30	-
Aug 13, 2024	5.35	5.35	5.35	5.35	5.30	-
Aug 12, 2024	5.35	5.35	5.35	5.35	5.30	-
Aug 9, 2024	5.35	5.35	5.35	5.35	5.30	-
Aug 8, 2024	5.35	5.35	5.35	5.35	5.30	-
Aug 7, 2024	5.35	5.35	5.35	5.35	5.30	-
Aug 6, 2024	5.35	5.35	5.35	5.35	5.30	-
Aug 5, 2024	5.35	5.35	5.35	5.35	5.30	-
Aug 2, 2024	5.35	5.35	5.35	5.35	5.30	-
Aug 1, 2024	5.35	5.35	5.35	5.35	5.30	-
Jul 31, 2024	5.35	5.35	5.35	5.35	5.30	-
Jul 30, 2024	5.35	5.35	5.35	5.35	5.30	-
Jul 29, 2024	5.35	5.35	5.35	5.35	5.30	-
Jul 26, 2024	5.35	5.35	5.35	5.35	5.30	-
Jul 25, 2024	5.35	5.35	5.35	5.35	5.30	-
Jul 24, 2024	5.35	5.35	5.35	5.35	5.30	-
Jul 23, 2024	5.35	5.35	5.35	5.35	5.30	-
Jul 22, 2024	5.35	5.35	5.35	5.35	5.30	-
Jul 19, 2024	5.35	5.35	5.35	5.35	5.30	-
Jul 18, 2024	5.35	5.35	5.35	5.35	5.30	-
Jul 17, 2024	5.35	5.35	5.35	5.35	5.30	-
Jul 16, 2024	5.35	5.35	5.35	5.35	5.30	-
Jul 15, 2024	5.35	5.35	5.35	5.35	5.30	-
Jul 12, 2024	5.35	5.35	5.35	5.35	5.30	-
Jul 11, 2024	5.35	5.35	5.35	5.35	5.30	-
Jul 10, 2024	5.35	5.35	5.35	5.35	5.30	-
Jul 9, 2024	5.35	5.35	5.35	5.35	5.30	-
Jul 8, 2024	5.35	5.35	5.35	5.35	5.30	-
Jul 5, 2024	0.03 Dividend
Jul 5, 2024	5.35	5.35	5.35	5.35	5.30	-
Jul 3, 2024	5.35	5.35	5.35	5.35	5.28	-
Jul 2, 2024	5.35	5.35	5.35	5.35	5.28	-
Jul 1, 2024	5.35	5.35	5.35	5.35	5.28	-
Jun 28, 2024	5.35	5.35	5.35	5.35	5.28	-
Jun 27, 2024	5.35	5.35	5.35	5.35	5.28	675
Jun 26, 2024	5.85	5.85	5.85	5.85	5.77	-
Jun 25, 2024	5.85	5.85	5.85	5.85	5.77	-
Jun 24, 2024	5.85	5.85	5.85	5.85	5.77	-
Jun 21, 2024	5.85	5.85	5.85	5.85	5.77	-
Jun 20, 2024	5.85	5.85	5.85	5.85	5.77	-
Jun 18, 2024	5.85	5.85	5.85	5.85	5.77	-
Jun 17, 2024	5.85	5.85	5.85	5.85	5.77	-
Jun 14, 2024	5.85	5.85	5.85	5.85	5.77	100
Jun 13, 2024	6.51	6.51	6.51	6.51	6.42	-
Jun 12, 2024	6.51	6.51	6.51	6.51	6.42	-
Jun 11, 2024	6.51	6.51	6.51	6.51	6.42	-
Jun 10, 2024	6.51	6.51	6.51	6.51	6.42	-
Jun 7, 2024	6.51	6.51	6.51	6.51	6.42	-
Jun 6, 2024	6.51	6.51	6.51	6.51	6.42	-
Jun 5, 2024	6.51	6.51	6.51	6.51	6.42	-
Jun 4, 2024	6.51	6.51	6.51	6.51	6.42	-
Jun 3, 2024	6.51	6.51	6.51	6.51	6.42	-
May 31, 2024	6.51	6.51	6.51	6.51	6.42	-
May 30, 2024	6.51	6.51	6.51	6.51	6.42	-
May 29, 2024	6.51	6.51	6.51	6.51	6.42	-
May 28, 2024	6.51	6.51	6.51	6.51	6.42	-
May 24, 2024	6.51	6.51	6.51	6.51	6.42	100
May 23, 2024	6.25	6.25	6.25	6.25	6.17	-
May 22, 2024	6.25	6.25	6.25	6.25	6.17	-
May 21, 2024	6.25	6.25	6.25	6.25	6.17	2,500
May 20, 2024	6.07	6.07	6.07	6.07	5.99	-
May 17, 2024	6.07	6.07	6.07	6.07	5.99	-
May 16, 2024	6.07	6.07	6.07	6.07	5.99	-
May 15, 2024	6.07	6.07	6.07	6.07	5.99	-
May 14, 2024	6.07	6.07	6.07	6.07	5.99	29,968
May 13, 2024	6.03	6.03	6.03	6.03	5.95	-
May 10, 2024	6.03	6.03	6.03	6.03	5.95	-
May 9, 2024	6.03	6.03	6.03	6.03	5.95	-
May 8, 2024	6.03	6.03	6.03	6.03	5.95	-
May 7, 2024	6.03	6.03	6.03	6.03	5.95	-
May 6, 2024	6.03	6.03	6.03	6.03	5.95	-
May 3, 2024	6.03	6.03	6.03	6.03	5.95	900
May 2, 2024	6.01	6.01	6.01	6.01	5.93	-
May 1, 2024	6.01	6.01	6.01	6.01	5.93	-
Apr 30, 2024	6.01	6.01	6.01	6.01	5.93	1,000
Apr 29, 2024	5.82	5.82	5.82	5.82	5.74	-
Apr 26, 2024	5.82	5.82	5.82	5.82	5.74	-
Apr 25, 2024	5.82	5.82	5.82	5.82	5.74	1,200
Apr 24, 2024	5.70	5.70	5.70	5.70	5.62	-
Apr 23, 2024	5.70	5.70	5.70	5.70	5.62	-
Apr 22, 2024	5.70	5.70	5.70	5.70	5.62	-
Apr 19, 2024	5.70	5.70	5.70	5.70	5.62	-
Apr 18, 2024	5.70	5.70	5.70	5.70	5.62	-
Apr 17, 2024	5.70	5.70	5.70	5.70	5.62	-
Apr 16, 2024	5.70	5.70	5.70	5.70	5.62	-
Apr 15, 2024	5.70	5.70	5.70	5.70	5.62	600
Apr 12, 2024	6.35	6.35	6.35	6.35	6.26	-
Apr 11, 2024	6.35	6.35	6.35	6.35	6.26	-
Apr 10, 2024	6.35	6.35	6.35	6.35	6.26	-
Apr 9, 2024	6.35	6.35	6.35	6.35	6.26	-
Apr 8, 2024	6.35	6.35	6.35	6.35	6.26	-
Apr 5, 2024	6.35	6.35	6.35	6.35	6.26	-
Apr 4, 2024	6.35	6.35	6.35	6.35	6.26	-
Apr 3, 2024	6.35	6.35	6.35	6.35	6.26	-
Apr 2, 2024	6.35	6.35	6.35	6.35	6.26	-
Apr 1, 2024	6.35	6.35	6.35	6.35	6.26	-
Mar 28, 2024	6.35	6.35	6.35	6.35	6.26	-
Mar 27, 2024	6.35	6.35	6.35	6.35	6.26	-
Mar 26, 2024	6.35	6.35	6.35	6.35	6.26	-
Mar 25, 2024	6.35	6.35	6.35	6.35	6.26	-
Mar 22, 2024	6.35	6.35	6.35	6.35	6.26	-
Mar 21, 2024	6.35	6.35	6.35	6.35	6.26	-
Mar 20, 2024	6.35	6.35	6.35	6.35	6.26	-
Mar 19, 2024	6.35	6.35	6.35	6.35	6.26	-