Do You Like Swing Trading?
Learn how we win with easy 3-5 day holds.
Be 'active' in the market while NOT being tied to your desk.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Terra Tech Corp (TRTC)

$ 0.2348   -0.0032 (-1.34%) Volume: 740.11k 3:57 PM EDT May 17, 2021
Start:              End:      
  Download
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/17/21 0.2301 0.24 0.225 0.2348 740.11k -0.0032 -1.34% 0.2348 171.81k 303
05/14/21 0.2301 0.25 0.23 0.238 976.22k 0.003 1.28% 0.238 234.92k 316
05/13/21 0.24 0.25 0.23 0.235 680.68k -0.0098 -4.00% 0.235 162.47k 263
05/12/21 0.2351 0.2448 0.23 0.2448 598.63k 0.0066 2.77% 0.2448 142.55k 248
05/11/21 0.2498 0.2498 0.23 0.2382 991.73k -0.0116 -4.64% 0.2382 233.84k 337
05/10/21 0.25 0.2688 0.24 0.2498 1.05m -0.0001 -0.04% 0.2498 258.66k 274
05/07/21 0.27 0.27 0.245 0.2499 753.73k -0.0001 -0.04% 0.2499 188.87k 306
05/06/21 0.245 0.2523 0.24 0.25 732.78k 0.004975 2.03% 0.25 177.61k 362
05/05/21 0.2475 0.2593 0.245025 0.245025 415.69k -0.00627 -2.50% 0.245025 104.4k 313
05/04/21 0.285 0.285 0.24305 0.251295 763.61k -0.011705 -4.45% 0.251295 195.78k 341
05/03/21 0.2601 0.2799 0.257 0.263 825.59k 0.005 1.94% 0.263 218.86k 348
04/30/21 0.2561 0.2697 0.2561 0.258 428.6k -0.01 -3.73% 0.258 112k 248
04/29/21 0.2749 0.28 0.2562 0.268 544.87k -0.0069 -2.51% 0.268 146.51k 315
04/28/21 0.2668 0.2788 0.2556 0.2749 672.48k 0.01465 5.63% 0.2749 179.32k 296
04/27/21 0.2575 0.2699 0.2513 0.26025 591.39k 0.004955 1.94% 0.26025 155.2k 316
04/26/21 0.2727 0.2727 0.249 0.255295 1.24m -0.013525 -5.03% 0.255295 314.82k 413
04/23/21 0.2695 0.285 0.26 0.26882 618.4k -0.00318 -1.17% 0.26882 164.87k 335
04/22/21 0.2871 0.30 0.2694 0.272 483.38k -0.018 -6.21% 0.272 136.43k 290
04/21/21 0.2893 0.30 0.27 0.29 771.99k 0.0025 0.87% 0.29 222.86k 400
04/20/21 0.2409 0.30 0.23 0.2875 2.21m 0.03975 16.04% 0.2875 579.11k 567
04/19/21 0.25 0.25 0.232 0.24775 856.55k -0.01195 -4.60% 0.24775 210.11k 458