Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tattooed Chef Inc (NQ: TTCF )

0.1580 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 11, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2023 0.1580 0 -0.05(-24.76%)
Jul 10, 2023 0.2500 0.2498 0.2095 0.2100 10,511,118 -0.05(-19.23%)
Jul 07, 2023 0.2670 0.2850 0.2600 0.2600 4,262,222 -0.03(-9.63%)
Jul 06, 2023 0.2650 0.2880 0.2501 0.2877 7,753,389 +0.00(+0.17%)
Jul 05, 2023 0.3066 0.3100 0.2827 0.2872 9,210,548 -0.00(-1.54%)
Jul 03, 2023 0.3000 0.3279 0.2826 0.2917 9,925,451 -0.25(-46.58%)
Jun 30, 2023 0.5300 0.5600 0.5300 0.5460 2,814,100 +0.01(+1.11%)
Jun 29, 2023 0.5211 0.5500 0.5210 0.5400 659,890 +0.02(+3.91%)
Jun 28, 2023 0.5300 0.5599 0.5197 0.5197 607,163 -0.02(-3.76%)
Jun 27, 2023 0.5300 0.5650 0.5200 0.5400 617,613 +0.01(+2.29%)
Jun 26, 2023 0.5300 0.5495 0.5204 0.5279 761,287 -0.00(-0.09%)
Jun 23, 2023 0.5672 0.5707 0.5284 0.5284 4,891,309 -0.04(-6.99%)
Jun 22, 2023 0.5900 0.6060 0.5650 0.5681 571,989 -0.02(-3.05%)
Jun 21, 2023 0.5900 0.5949 0.5600 0.5860 490,313 +0.00(+0.26%)
Jun 20, 2023 0.6230 0.6299 0.5750 0.5845 822,923 -0.04(-6.18%)
Jun 16, 2023 0.6100 0.6699 0.5805 0.6230 1,352,540 +0.03(+4.48%)
Jun 15, 2023 0.5900 0.6170 0.5701 0.5963 839,072 +0.00(+0.22%)
Jun 14, 2023 0.6100 0.6400 0.5821 0.5950 819,712 -0.01(-2.30%)
Jun 13, 2023 0.6100 0.6500 0.6011 0.6090 929,566 +0.00(+0.07%)
Jun 12, 2023 0.5731 0.6490 0.5731 0.6086 923,827 +0.03(+5.59%)
Jun 09, 2023 0.6068 0.6400 0.5705 0.5764 831,309 -0.03(-5.21%)
Jun 08, 2023 0.5900 0.6600 0.5800 0.6081 1,880,861 +0.02(+2.79%)
Jun 07, 2023 0.5800 0.6299 0.5701 0.5916 851,881 +0.02(+2.76%)
Jun 06, 2023 0.5400 0.5900 0.5300 0.5757 1,406,327 +0.04(+6.61%)
Jun 05, 2023 0.5510 0.5684 0.5300 0.5400 694,049 -0.01(-2.17%)
Jun 02, 2023 0.5489 0.5685 0.5352 0.5520 765,808 -0.00(-0.43%)
Jun 01, 2023 0.5379 0.5792 0.5152 0.5544 1,011,559 +0.01(+1.50%)
May 31, 2023 0.5100 0.5574 0.5100 0.5462 1,379,917 +0.02(+3.98%)
May 30, 2023 0.5500 0.5598 0.5050 0.5253 1,037,148 -0.02(-2.81%)
May 26, 2023 0.5500 0.5800 0.5400 0.5405 1,098,752 +0.00(+0.06%)
May 25, 2023 0.6000 0.6037 0.5028 0.5402 2,371,818 -0.07(-11.21%)
May 24, 2023 0.6600 0.6600 0.6000 0.6084 1,135,172 -0.06(-8.36%)
May 23, 2023 0.6424 0.6900 0.6424 0.6639 1,187,962 +0.01(+1.24%)
May 22, 2023 0.6484 0.6600 0.6211 0.6558 1,647,980 +0.00(+0.26%)
May 19, 2023 0.6700 0.7989 0.6370 0.6541 3,564,180 -0.02(-3.08%)
May 18, 2023 0.6374 0.7087 0.6105 0.6749 2,664,558 +0.04(+5.87%)
May 17, 2023 0.6110 0.6560 0.6100 0.6375 2,768,216 +0.03(+4.13%)
May 16, 2023 0.7600 0.7600 0.6100 0.6122 4,185,546 -0.20(-24.89%)
May 15, 2023 1.040 1.090 0.7620 0.8151 8,055,626 -0.48(-37.30%)
May 12, 2023 1.290 1.400 1.290 1.300 1,049,588 -0.01(-0.76%)
May 11, 2023 1.430 1.460 1.300 1.310 1,023,514 -0.15(-10.27%)
May 10, 2023 1.440 1.480 1.410 1.460 599,230 +0.02(+1.39%)
May 09, 2023 1.450 1.480 1.410 1.440 458,509 -0.01(-0.69%)
May 08, 2023 1.510 1.520 1.450 1.450 454,362 -0.07(-4.61%)
May 05, 2023 1.450 1.530 1.430 1.520 660,646 +0.11(+7.80%)
May 04, 2023 1.480 1.480 1.340 1.410 454,440 -0.07(-4.73%)
May 03, 2023 1.480 1.549 1.456 1.480 405,402 -0.02(-1.33%)
May 02, 2023 1.520 1.520 1.440 1.500 552,367 -0.06(-3.85%)
May 01, 2023 1.520 1.570 1.485 1.560 471,597 +0.02(+1.30%)
Apr 28, 2023 1.530 1.630 1.520 1.540 536,936 +0.01(+0.65%)
Apr 27, 2023 1.550 1.610 1.469 1.530 575,273 -0.05(-3.16%)
Apr 26, 2023 1.560 1.615 1.549 1.580 418,834 +0.00(+0.00%)
Apr 25, 2023 1.550 1.629 1.530 1.580 750,296 -0.02(-1.25%)
Apr 24, 2023 1.610 1.629 1.550 1.600 310,353 +0.00(+0.00%)
Apr 21, 2023 1.580 1.670 1.570 1.600 666,207 +0.02(+1.27%)
Apr 20, 2023 1.630 1.676 1.540 1.580 709,742 -0.09(-5.39%)
Apr 19, 2023 1.600 1.680 1.595 1.670 658,851 +0.06(+3.73%)
Apr 18, 2023 1.630 1.655 1.600 1.610 337,690 -0.04(-2.42%)
Apr 17, 2023 1.500 1.675 1.495 1.650 709,401 +0.14(+9.27%)
Apr 14, 2023 1.480 1.520 1.450 1.510 380,830 +0.04(+2.72%)
Apr 13, 2023 1.410 1.500 1.400 1.470 712,707 +0.07(+5.00%)
Apr 12, 2023 1.490 1.490 1.380 1.400 818,874 -0.09(-6.04%)
Apr 11, 2023 1.430 1.557 1.430 1.490 503,675 +0.07(+4.93%)
Apr 10, 2023 1.500 1.540 1.380 1.420 802,625 -0.12(-7.79%)
Apr 06, 2023 1.500 1.730 1.490 1.540 1,054,979 +0.03(+1.99%)
Apr 05, 2023 1.510 1.540 1.460 1.510 376,673 -0.01(-0.66%)
Apr 04, 2023 1.530 1.620 1.485 1.520 741,662 -0.05(-3.18%)
Apr 03, 2023 1.410 1.570 1.410 1.570 996,608 +0.15(+10.56%)
Mar 31, 2023 1.410 1.460 1.400 1.420 589,834 +0.00(+0.00%)
Mar 30, 2023 1.430 1.500 1.380 1.420 698,518 -0.03(-2.07%)
Mar 29, 2023 1.420 1.460 1.391 1.450 393,206 -0.01(-0.68%)
Mar 28, 2023 1.490 1.530 1.420 1.460 559,536 -0.03(-2.01%)
Mar 27, 2023 1.490 1.510 1.400 1.490 422,268 -0.01(-0.67%)
Mar 24, 2023 1.470 1.500 1.340 1.500 507,941 +0.01(+0.67%)
Mar 23, 2023 1.420 1.490 1.400 1.490 1,132,664 +0.06(+4.20%)
Mar 22, 2023 1.370 1.440 1.320 1.430 792,937 +0.06(+4.38%)
Mar 21, 2023 1.270 1.400 1.245 1.370 1,050,882 +0.09(+7.03%)
Mar 20, 2023 1.240 1.305 1.100 1.280 1,999,622 -0.07(-5.19%)
Mar 17, 2023 1.250 1.350 1.133 1.350 1,816,783 +0.09(+7.14%)
Mar 16, 2023 1.250 1.300 1.210 1.260 529,044 -0.03(-2.33%)
Mar 15, 2023 1.180 1.300 1.150 1.290 868,081 +0.09(+7.50%)
Mar 14, 2023 1.170 1.230 1.140 1.200 653,116 +0.04(+3.45%)
Mar 13, 2023 1.180 1.230 1.111 1.160 422,687 -0.09(-7.20%)
Mar 10, 2023 1.090 1.250 1.050 1.250 1,212,094 +0.19(+17.92%)
Mar 09, 2023 1.130 1.130 1.060 1.060 724,123 -0.05(-4.50%)
Mar 08, 2023 1.200 1.215 1.100 1.110 1,249,745 -0.10(-8.26%)
Mar 07, 2023 1.200 1.220 1.140 1.210 633,963 +0.03(+2.54%)
Mar 06, 2023 1.250 1.258 1.150 1.180 1,089,934 -0.08(-6.35%)
Mar 03, 2023 1.260 1.300 1.170 1.260 900,616 -0.03(-2.33%)
Mar 02, 2023 1.190 1.350 1.160 1.290 638,837 +0.08(+6.61%)
Mar 01, 2023 1.270 1.315 1.210 1.210 594,424 -0.05(-3.97%)
Feb 28, 2023 1.310 1.359 1.260 1.260 1,257,668 -0.06(-4.55%)
Feb 27, 2023 1.360 1.370 1.320 1.320 338,239 -0.04(-2.94%)
Feb 24, 2023 1.330 1.405 1.290 1.360 706,770 +0.02(+1.49%)
Feb 23, 2023 1.430 1.430 1.300 1.340 654,936 -0.08(-5.63%)
Feb 22, 2023 1.340 1.455 1.320 1.420 543,568 +0.08(+5.97%)
Feb 21, 2023 1.400 1.420 1.335 1.340 895,475 -0.10(-6.94%)
Feb 17, 2023 1.470 1.530 1.410 1.440 886,872 -0.06(-4.00%)
Feb 16, 2023 1.370 1.540 1.360 1.500 1,279,627 +0.13(+9.49%)
Feb 15, 2023 1.360 1.410 1.300 1.370 838,163 +0.03(+2.24%)
Feb 14, 2023 1.300 1.350 1.230 1.340 645,438 +0.02(+1.52%)
Feb 13, 2023 1.250 1.340 1.230 1.320 744,634 +0.08(+6.45%)
Feb 10, 2023 1.210 1.265 1.180 1.240 749,274 +0.03(+2.48%)
Feb 09, 2023 1.350 1.380 1.200 1.210 1,409,495 -0.12(-9.02%)
Feb 08, 2023 1.380 1.430 1.310 1.330 1,427,932 -0.08(-5.67%)
Feb 07, 2023 1.520 1.520 1.400 1.410 1,230,877 -0.10(-6.62%)
Feb 06, 2023 1.640 1.640 1.470 1.510 1,139,961 -0.14(-8.48%)
Feb 03, 2023 1.670 1.850 1.640 1.650 1,444,627 -0.07(-4.07%)
Feb 02, 2023 1.670 1.840 1.640 1.720 2,246,914 +0.11(+6.83%)
Feb 01, 2023 1.520 1.670 1.500 1.610 1,037,021 +0.09(+5.92%)
Jan 31, 2023 1.590 1.640 1.482 1.520 1,079,198 -0.05(-3.18%)
Jan 30, 2023 1.510 1.790 1.480 1.570 2,721,221 -0.01(-0.63%)
Jan 27, 2023 1.350 1.590 1.330 1.580 2,111,788 +0.23(+17.04%)
Jan 26, 2023 1.370 1.392 1.280 1.350 877,294 +0.00(+0.00%)
Jan 25, 2023 1.310 1.358 1.260 1.350 469,868 +0.03(+2.27%)
Jan 24, 2023 1.330 1.435 1.300 1.320 805,583 +0.00(+0.00%)
Jan 23, 2023 1.320 1.350 1.280 1.320 748,021 +0.01(+0.76%)
Jan 20, 2023 1.340 1.340 1.250 1.310 709,187 +0.00(+0.00%)
Jan 19, 2023 1.390 1.390 1.250 1.310 974,843 -0.05(-3.68%)
Jan 18, 2023 1.530 1.540 1.350 1.360 1,173,245 -0.14(-9.33%)
Jan 17, 2023 1.460 1.580 1.395 1.500 1,054,568 +0.05(+3.45%)
Jan 13, 2023 1.390 1.640 1.370 1.450 3,061,217 +0.08(+5.84%)
Jan 12, 2023 1.450 1.460 1.310 1.370 1,484,939 -0.08(-5.52%)
Jan 11, 2023 1.410 1.460 1.375 1.450 530,862 +0.04(+2.84%)
Jan 10, 2023 1.410 1.480 1.370 1.410 554,714 -0.02(-1.40%)
Jan 09, 2023 1.390 1.480 1.390 1.430 711,165 +0.03(+2.14%)
Jan 06, 2023 1.430 1.451 1.330 1.400 1,627,030 +0.01(+0.72%)
Jan 05, 2023 1.570 1.590 1.360 1.390 1,565,162 -0.18(-11.46%)
Jan 04, 2023 1.410 1.600 1.400 1.570 1,860,703 +0.14(+9.79%)
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.