TATTS GROUP LIMITED (TTS)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| TTS | 2017-12-13 00:00:00.110000 | 4.61 | 12622743 | 4.67 | 4.515 | -1.496% |
| TTS | 2017-12-13 00:00:00.110000 | 4.61 | 12622743 | 4.67 | 4.515 | -1.496% |
| TTS | 2017-12-13 00:00:00.110000 | 4.61 | 12622743 | 4.67 | 4.515 | -1.496% |
| TTS | 2017-12-13 00:00:00.110000 | 4.61 | 12622743 | 4.67 | 4.515 | -1.496% |
| TTS | 2017-12-13 00:00:00.110000 | 4.61 | 12622743 | 4.67 | 4.515 | -1.496% |
| TTS | 2017-12-13 00:00:00.110000 | 4.61 | 12622743 | 4.67 | 4.515 | -1.496% |
| TTS | 2017-12-13 00:00:00.110000 | 4.61 | 12622743 | 4.67 | 4.515 | -1.496% |
| TTS | 2017-12-13 00:00:00.110000 | 4.61 | 12622743 | 4.67 | 4.515 | -1.496% |
| TTS | 2017-12-13 00:00:00.110000 | 4.61 | 12622743 | 4.67 | 4.515 | -1.496% |
| TTS | 2017-12-13 00:00:00.110000 | 4.61 | 12622743 | 4.67 | 4.515 | -1.496% |
| TTS | 2017-12-12 00:00:00.110000 | 4.68 | 4154802 | 4.69 | 4.57 | 2.407% |
| TTS | 2017-12-11 00:00:00.110000 | 4.57 | 2642980 | 4.58 | 4.48 | 1.106% |
| TTS | 2017-12-08 00:00:00.110000 | 4.52 | 2379921 | 4.54 | 4.4 | 2.494% |
| TTS | 2017-12-07 00:00:00.110000 | 4.41 | 2772693 | 4.43 | 4.365 | 1.147% |
| TTS | 2017-12-06 00:00:00.110000 | 4.36 | 1653041 | 4.37 | 4.3 | 1.395% |
| TTS | 2017-12-05 00:00:00.110000 | 4.3 | 2236871 | 4.32 | 4.24 | 0% |
| TTS | 2017-12-04 00:00:00.110000 | 4.3 | 1656490 | 4.37 | 4.29 | -0.922% |
| TTS | 2017-12-01 00:00:00.110000 | 4.34 | 1313914 | 4.38 | 4.32 | 0.696% |
| TTS | 2017-11-30 00:00:00.110000 | 4.31 | 2525571 | 4.38 | 4.305 | -0.691% |
| TTS | 2017-11-29 00:00:00.110000 | 4.34 | 2220338 | 4.37 | 4.3 | 0.696% |
| TTS | 2017-11-28 00:00:00.110000 | 4.31 | 2113046 | 4.34 | 4.29 | -0.462% |
| TTS | 2017-11-27 00:00:00.110000 | 4.33 | 1184482 | 4.35 | 4.3 | 0% |
| TTS | 2017-11-24 00:00:00.110000 | 4.33 | 1088266 | 4.35 | 4.29 | -0.46% |
| TTS | 2017-11-23 00:00:00.110000 | 4.35 | 1273908 | 4.41 | 4.35 | -1.136% |
| TTS | 2017-11-22 00:00:00.110000 | 4.4 | 1332998 | 4.43 | 4.39 | 0.228% |
| TTS | 2017-11-21 00:00:00.110000 | 4.39 | 1012851 | 4.4 | 4.35 | 0.92% |
| TTS | 2017-11-17 00:00:00.110000 | 4.39 | 2011314 | 4.41 | 4.365 | 2.331% |
| TTS | 2017-11-17 00:00:00.110000 | 4.39 | 2011314 | 4.41 | 4.365 | 2.331% |
| TTS | 2017-11-17 00:00:00.110000 | 4.39 | 2011314 | 4.41 | 4.365 | 2.331% |
| TTS | 2017-11-16 00:00:00.110000 | 4.29 | 1467109 | 4.3 | 4.24 | 1.179% |
| TTS | 2017-11-15 00:00:00.110000 | 4.24 | 1740995 | 4.25 | 4.19 | 0% |
| TTS | 2017-11-14 00:00:00.110000 | 4.24 | 1156057 | 4.24 | 4.195 | 0.236% |
| TTS | 2017-11-13 00:00:00.110000 | 4.23 | 794213 | 4.25 | 4.2 | 0.714% |
| TTS | 2017-11-10 00:00:00.110000 | 4.2 | 761607 | 4.2 | 4.14 | 0.719% |
| TTS | 2017-11-10 00:00:00.110000 | 4.2 | 761607 | 4.2 | 4.14 | 0.719% |
| TTS | 2017-11-10 00:00:00.110000 | 4.2 | 761607 | 4.2 | 4.14 | 0.719% |
| TTS | 2017-11-09 00:00:00.110000 | 4.17 | 1834458 | 4.18 | 4.14 | -0.714% |
| TTS | 2017-11-08 00:00:00.110000 | 4.2 | 985818 | 4.2 | 4.14 | 0.719% |
| TTS | 2017-11-07 00:00:00.110000 | 4.17 | 647304 | 4.19 | 4.15 | 0.24% |
| TTS | 2017-11-06 00:00:00.110000 | 4.16 | 976504 | 4.165 | 4.11 | 0.971% |
| TTS | 2017-11-03 00:00:00.110000 | 4.12 | 1395462 | 4.13 | 4.09 | 0.243% |
| TTS | 2017-11-03 00:00:00.110000 | 4.12 | 1395462 | 4.13 | 4.09 | 0.243% |
| TTS | 2017-11-03 00:00:00.110000 | 4.12 | 1395462 | 4.13 | 4.09 | 0.243% |
| TTS | 2017-11-02 00:00:00.110000 | 4.11 | 948420 | 4.17 | 4.09 | -0.725% |
| TTS | 2017-11-01 00:00:00.110000 | 4.14 | 1139912 | 4.18 | 4.13 | -0.719% |
| TTS | 2017-10-31 00:00:00.110000 | 4.17 | 1800123 | 4.18 | 4.08 | 0.482% |
| TTS | 2017-10-30 00:00:00.110000 | 4.15 | 988495 | 4.18 | 4.13 | 0.242% |
| TTS | 2017-10-27 00:00:00.110000 | 4.14 | 1618002 | 4.15 | 4.08 | 1.222% |
| TTS | 2017-10-27 00:00:00.110000 | 4.14 | 1618002 | 4.15 | 4.08 | 1.222% |
| TTS | 2017-10-27 00:00:00.110000 | 4.14 | 1618002 | 4.15 | 4.08 | 1.222% |
| TTS | 2017-10-26 00:00:00.110000 | 4.09 | 1268339 | 4.1 | 4.05 | 0.491% |
| TTS | 2017-10-25 00:00:00.110000 | 4.07 | 1343763 | 4.08 | 4.04 | 0.246% |
| TTS | 2017-10-24 00:00:00.110000 | 4.06 | 780111 | 4.08 | 4.05 | -0.733% |
| TTS | 2017-10-23 00:00:00.110000 | 4.09 | 1122796 | 4.1 | 4.05 | 0.245% |
| TTS | 2017-10-20 00:00:00.110000 | 4.08 | 1094129 | 4.1 | 4.01 | 0.493% |
| TTS | 2017-10-20 00:00:00.110000 | 4.08 | 1094129 | 4.1 | 4.01 | 0.493% |
| TTS | 2017-10-20 00:00:00.110000 | 4.08 | 1094129 | 4.1 | 4.01 | 0.493% |
| TTS | 2017-10-19 00:00:00.110000 | 4.06 | 1698936 | 4.07 | 4.01 | 1.5% |
| TTS | 2017-10-18 00:00:00.110000 | 4.0 | 1467058 | 4.025 | 3.97 | -0.249% |
| TTS | 2017-10-17 00:00:00.110000 | 4.01 | 802688 | 4.01 | 3.97 | 0.754% |
| TTS | 2017-10-16 00:00:00.110000 | 3.98 | 1227476 | 4.0 | 3.97 | -0.5% |
| TTS | 2017-10-13 00:00:00.110000 | 4.0 | 1272642 | 4.0 | 3.95 | 0.251% |
| TTS | 2017-10-13 00:00:00.110000 | 4.0 | 1272642 | 4.0 | 3.95 | 0.251% |
| TTS | 2017-10-13 00:00:00.110000 | 4.0 | 1272642 | 4.0 | 3.95 | 0.251% |
| TTS | 2017-10-12 00:00:00.110000 | 3.99 | 1203761 | 3.99 | 3.95 | 0% |
| TTS | 2017-10-11 00:00:00.110000 | 3.99 | 1545018 | 3.99 | 3.95 | 0.758% |
| TTS | 2017-10-10 00:00:00.110000 | 3.96 | 1221800 | 3.98 | 3.93 | 0% |
| TTS | 2017-10-09 00:00:00.110000 | 3.96 | 1459663 | 3.98 | 3.95 | -0.252% |
| TTS | 2017-10-06 00:00:00.110000 | 3.97 | 1388130 | 3.975 | 3.94 | 0.506% |
| TTS | 2017-10-06 00:00:00.110000 | 3.97 | 1388130 | 3.975 | 3.94 | 0.506% |
| TTS | 2017-10-06 00:00:00.110000 | 3.97 | 1388130 | 3.975 | 3.94 | 0.506% |
| TTS | 2017-10-05 00:00:00.110000 | 3.95 | 2353562 | 3.955 | 3.9 | 0.509% |
| TTS | 2017-10-04 00:00:00.110000 | 3.93 | 5112453 | 3.96 | 3.915 | -0.506% |
| TTS | 2017-10-03 00:00:00.110000 | 3.95 | 2622759 | 4.0 | 3.92 | -1.25% |
| TTS | 2017-10-02 00:00:00.110000 | 4.0 | 844689 | 4.04 | 3.95 | 0.503% |
| TTS | 2017-09-29 00:00:00.100000 | 3.98 | 1492547 | 3.99 | 3.945 | 0% |
| TTS | 2017-09-29 00:00:00.100000 | 3.98 | 1492547 | 3.99 | 3.945 | 0% |
| TTS | 2017-09-29 00:00:00.100000 | 3.98 | 1492547 | 3.99 | 3.945 | 0% |
| TTS | 2017-09-28 00:00:00.100000 | 3.98 | 1735593 | 4.005 | 3.93 | 0.759% |
| TTS | 2017-09-27 00:00:00.100000 | 3.95 | 2074999 | 4.05 | 3.94 | -2.709% |
| TTS | 2017-09-26 00:00:00.100000 | 4.06 | 2282457 | 4.15 | 4.04 | -1.695% |
| TTS | 2017-09-25 00:00:00.100000 | 4.13 | 1459076 | 4.14 | 4.11 | 0.487% |
| TTS | 2017-09-22 00:00:00.100000 | 4.11 | 2215253 | 4.13 | 4.02 | 2.239% |
| TTS | 2017-09-22 00:00:00.100000 | 4.11 | 2215253 | 4.13 | 4.02 | 2.239% |
| TTS | 2017-09-22 00:00:00.100000 | 4.11 | 2215253 | 4.13 | 4.02 | 2.239% |
| TTS | 2017-09-21 00:00:00.100000 | 4.02 | 4091827 | 4.025 | 3.915 | -1.35% |
| TTS | 2017-09-20 00:00:00.100000 | 4.075 | 1574619 | 4.09 | 4.03 | 0.369% |
| TTS | 2017-09-19 00:00:00.100000 | 4.06 | 2427582 | 4.1 | 4.06 | -0.246% |
| TTS | 2017-09-18 00:00:00.100000 | 4.07 | 1716176 | 4.09 | 4.04 | 1.244% |
| TTS | 2017-09-15 00:00:00.100000 | 4.02 | 3367092 | 4.05 | 3.985 | 1.005% |
| TTS | 2017-09-15 00:00:00.100000 | 4.02 | 3367092 | 4.05 | 3.985 | 1.005% |
| TTS | 2017-09-15 00:00:00.100000 | 4.02 | 3367092 | 4.05 | 3.985 | 1.005% |
| TTS | 2017-09-14 00:00:00.100000 | 3.98 | 1530017 | 4.0 | 3.95 | 0.252% |
| TTS | 2017-09-13 00:00:00.100000 | 3.97 | 1969524 | 4.03 | 3.96 | 0% |
| TTS | 2017-09-12 00:00:00.100000 | 3.97 | 3415559 | 4.0 | 3.95 | 0.506% |
| TTS | 2017-09-11 00:00:00.100000 | 3.95 | 1396098 | 3.99 | 3.93 | 1.023% |
| TTS | 2017-09-08 00:00:00.100000 | 3.91 | 725751 | 3.94 | 3.9 | -0.761% |
| TTS | 2017-09-08 00:00:00.100000 | 3.91 | 725751 | 3.94 | 3.9 | -0.761% |
| TTS | 2017-09-08 00:00:00.100000 | 3.91 | 725751 | 3.94 | 3.9 | -0.761% |
| TTS | 2017-09-07 00:00:00.100000 | 3.94 | 2158761 | 4.02 | 3.93 | -0.756% |
| TTS | 2017-09-06 00:00:00.100000 | 3.97 | 2657181 | 4.04 | 3.95 | -0.998% |
| TTS | 2017-09-05 00:00:00.100000 | 4.01 | 1518333 | 4.04 | 3.995 | 0% |
| TTS | 2017-09-04 00:00:00.100000 | 4.01 | 1273074 | 4.05 | 3.97 | 0% |
| TTS | 2017-09-01 00:00:00.100000 | 4.01 | 1005395 | 4.04 | 3.995 | -2.433% |
| TTS | 2017-09-01 00:00:00.100000 | 4.01 | 1005395 | 4.04 | 3.995 | -2.433% |
| TTS | 2017-09-01 00:00:00.100000 | 4.01 | 1005395 | 4.04 | 3.995 | -2.433% |
| TTS | 2017-08-31 00:00:00.100000 | 4.11 | 2188759 | 4.19 | 4.11 | -1.439% |
| TTS | 2017-08-30 00:00:00.100000 | 4.17 | 1038387 | 4.21 | 4.16 | -0.477% |
| TTS | 2017-08-29 00:00:00.100000 | 4.19 | 2605927 | 4.23 | 4.15 | -0.711% |
| TTS | 2017-08-28 00:00:00.100000 | 4.22 | 3345058 | 4.24 | 4.19 | 0% |
| TTS | 2017-08-25 00:00:00.100000 | 4.22 | 3294706 | 4.27 | 4.215 | -0.706% |
| TTS | 2017-08-25 00:00:00.100000 | 4.22 | 3294706 | 4.27 | 4.215 | -0.706% |
| TTS | 2017-08-25 00:00:00.100000 | 4.22 | 3294706 | 4.27 | 4.215 | -0.706% |
| TTS | 2017-08-24 00:00:00.100000 | 4.25 | 1976565 | 4.29 | 4.21 | -0.701% |
| TTS | 2017-08-23 00:00:00.100000 | 4.28 | 2270479 | 4.33 | 4.26 | 0.469% |
| TTS | 2017-08-22 00:00:00.100000 | 4.26 | 1992264 | 4.27 | 4.16 | 2.404% |
| TTS | 2017-08-21 00:00:00.100000 | 4.16 | 1773508 | 4.18 | 4.12 | -0.716% |
| TTS | 2017-08-18 00:00:00.100000 | 4.19 | 3024229 | 4.21 | 3.96 | 4.229% |
| TTS | 2017-08-18 00:00:00.100000 | 4.19 | 3024229 | 4.21 | 3.96 | 4.229% |
| TTS | 2017-08-18 00:00:00.100000 | 4.19 | 3024229 | 4.21 | 3.96 | 4.229% |
| TTS | 2017-08-17 00:00:00.100000 | 4.02 | 2067461 | 4.03 | 3.95 | 2.29% |
| TTS | 2017-08-16 00:00:00.100000 | 3.93 | 1704271 | 3.98 | 3.91 | 0% |
| TTS | 2017-08-15 00:00:00.100000 | 3.93 | 1297894 | 3.97 | 3.91 | 0.769% |
| TTS | 2017-08-14 00:00:00.100000 | 3.9 | 1281767 | 3.975 | 3.88 | 0.515% |
| TTS | 2017-08-11 00:00:00.100000 | 3.88 | 2321237 | 3.95 | 3.86 | -1.272% |
| TTS | 2017-08-11 00:00:00.100000 | 3.88 | 2321237 | 3.95 | 3.86 | -1.272% |
| TTS | 2017-08-11 00:00:00.100000 | 3.88 | 2321237 | 3.95 | 3.86 | -1.272% |
| TTS | 2017-08-10 00:00:00.100000 | 3.93 | 1259741 | 3.98 | 3.915 | -0.254% |
| TTS | 2017-08-09 00:00:00.100000 | 3.94 | 1712055 | 4.01 | 3.92 | -1.005% |
| TTS | 2017-08-08 00:00:00.100000 | 3.98 | 1578722 | 4.04 | 3.97 | -1.485% |
| TTS | 2017-08-07 00:00:00.100000 | 4.04 | 606398 | 4.08 | 4.03 | -0.247% |
| TTS | 2017-08-04 00:00:00.100000 | 4.05 | 1133213 | 4.07 | 4.02 | 0% |
| TTS | 2017-08-04 00:00:00.100000 | 4.05 | 1133213 | 4.07 | 4.02 | 0% |
| TTS | 2017-08-04 00:00:00.100000 | 4.05 | 1133213 | 4.07 | 4.02 | 0% |
| TTS | 2017-08-03 00:00:00.100000 | 4.05 | 1727525 | 4.06 | 3.99 | 0.496% |
| TTS | 2017-08-02 00:00:00.100000 | 4.03 | 951611 | 4.05 | 4.02 | 0% |