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

Terra Tech Corp (OP: TRTC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 28, 2018 2.040 2.100 1.910 2.080 1,178,900 +0.02(+0.97%)
Sep 27, 2018 2.220 2.230 2.020 2.060 1,448,599 -0.11(-5.29%)
Sep 26, 2018 2.470 2.480 2.110 2.175 2,247,912 -0.25(-10.12%)
Sep 25, 2018 2.440 2.510 2.380 2.420 1,700,839 +0.08(+3.42%)
Sep 24, 2018 2.200 2.390 2.200 2.340 2,131,910 +0.20(+9.35%)
Sep 21, 2018 2.140 2.530 2.020 2.140 4,613,200 +0.06(+2.88%)
Sep 20, 2018 1.710 2.085 1.650 2.080 3,413,514 +0.47(+28.79%)
Sep 19, 2018 1.600 1.750 1.570 1.615 1,636,504 -0.03(-2.12%)
Sep 18, 2018 1.655 1.730 1.620 1.650 843,031 +0.00(+0.00%)
Sep 17, 2018 1.695 1.740 1.650 1.650 1,008,398 -0.02(-1.20%)
Sep 14, 2018 1.680 1.718 1.660 1.670 581,500 -0.03(-1.76%)
Sep 13, 2018 1.750 1.790 1.670 1.700 464,318 -0.05(-2.86%)
Sep 12, 2018 1.810 1.830 1.710 1.750 759,948 -0.04(-2.23%)
Sep 11, 2018 1.755 1.820 1.750 1.790 738,907 +0.05(+2.87%)
Sep 10, 2018 1.610 1.740 1.610 1.740 932,391 +0.12(+7.41%)
Sep 07, 2018 1.750 1.750 1.520 1.620 2,062,800 -0.15(-8.47%)
Sep 06, 2018 1.740 1.820 1.740 1.770 760,089 +0.04(+2.31%)
Sep 05, 2018 1.800 1.810 1.700 1.730 737,910 -0.06(-3.35%)
Sep 04, 2018 1.770 1.930 1.760 1.790 1,811,318 +0.00(+0.00%)
Aug 31, 2018 1.790 1.790 1.790 0 +0.07(+4.07%)
Aug 30, 2018 1.760 1.780 1.710 1.720 1,164,076 -0.03(-1.71%)
Aug 29, 2018 1.770 1.830 1.750 1.750 635,661 -0.02(-1.13%)
Aug 28, 2018 1.790 1.800 1.740 1.770 704,557 -0.03(-1.67%)
Aug 27, 2018 1.740 1.850 1.730 1.800 1,379,332 +0.01(+0.70%)
Aug 24, 2018 1.815 1.870 1.760 1.788 889,500 +0.03(+1.56%)
Aug 23, 2018 1.840 1.840 1.760 1.760 774,631 -0.08(-4.35%)
Aug 22, 2018 1.930 1.940 1.810 1.840 991,102 -0.06(-3.16%)
Aug 21, 2018 1.880 1.980 1.860 1.900 1,161,786 +0.06(+3.26%)
Aug 20, 2018 1.860 1.870 1.768 1.840 898,228 +0.04(+2.22%)
Aug 17, 2018 1.815 1.870 1.760 1.800 312,100 +0.01(+0.56%)
Aug 16, 2018 1.760 1.917 1.748 1.790 625,184 +0.01(+0.56%)
Aug 15, 2018 1.780 1.830 1.740 1.780 435,114 +0.04(+2.30%)
Aug 14, 2018 1.800 1.840 1.720 1.740 706,650 -0.07(-3.87%)
Aug 13, 2018 1.900 1.900 1.800 1.810 403,426 -0.03(-1.90%)
Aug 10, 2018 1.890 1.940 1.800 1.845 1,228,400 -0.15(-7.29%)
Aug 09, 2018 2.010 2.020 1.950 1.990 531,901 -0.03(-1.49%)
Aug 08, 2018 2.030 2.060 1.960 2.020 420,246 +0.00(+0.00%)
Aug 07, 2018 2.033 2.070 1.980 2.020 481,705 +0.06(+3.06%)
Aug 06, 2018 1.915 2.030 1.910 1.960 426,024 +0.06(+3.16%)
Aug 03, 2018 1.860 2.150 1.820 1.900 596,800 +0.06(+3.26%)
Aug 02, 2018 1.995 2.010 1.820 1.840 857,479 -0.13(-6.60%)
Aug 01, 2018 1.900 2.040 1.850 1.970 516,634 +0.07(+3.68%)
Jul 31, 2018 1.980 2.050 1.890 1.900 874,302 -0.12(-5.94%)
Jul 30, 2018 2.260 2.260 1.990 2.020 809,050 -0.20(-9.01%)
Jul 27, 2018 2.210 2.280 2.180 2.220 768,700 +0.06(+2.78%)
Jul 26, 2018 2.050 2.290 2.040 2.160 1,227,357 +0.16(+8.00%)
Jul 25, 2018 1.910 2.040 1.910 2.000 535,601 +0.10(+5.26%)
Jul 24, 2018 1.840 1.950 1.820 1.900 610,038 +0.08(+4.40%)
Jul 23, 2018 1.790 1.850 1.750 1.820 451,444 +0.03(+1.68%)
Jul 20, 2018 1.800 1.740 1.790 277,721 +0.03(+1.70%)
Jul 19, 2018 1.825 1.850 1.750 1.760 297,923 -0.06(-3.30%)
Jul 18, 2018 1.790 1.860 1.750 1.820 270,330 +0.03(+1.68%)
Jul 17, 2018 1.865 1.900 1.750 1.790 769,889 -0.06(-3.24%)
Jul 16, 2018 2.020 2.030 1.850 1.850 648,942 -0.17(-8.42%)
Jul 13, 2018 2.010 2.070 1.940 2.020 685,103 +0.01(+0.50%)
Jul 12, 2018 2.050 2.130 1.970 2.010 547,232 -0.04(-1.95%)
Jul 11, 2018 1.985 2.050 1.900 2.050 485,761 +0.09(+4.59%)
Jul 10, 2018 1.960 2.040 1.870 1.960 694,621 -0.03(-1.51%)
Jul 09, 2018 2.170 2.230 1.970 1.990 1,023,440 -0.18(-8.29%)
Jul 06, 2018 2.090 2.230 1.945 2.170 1,550,402 +0.08(+3.83%)
Jul 05, 2018 2.100 1.710 2.090 2,557,313 +0.19(+10.00%)
Jul 03, 2018 1.900 1.900 1.900 0 -0.17(-8.21%)
Jul 02, 2018 2.145 2.150 2.010 2.070 1,643,048 -0.09(-4.17%)
Jun 29, 2018 1.980 2.160 3,137,259 -0.09(-4.00%)
Jun 28, 2018 2.440 2.440 2.228 2.250 1,346,696 -0.20(-8.16%)
Jun 27, 2018 2.580 2.590 2.420 2.450 862,790 -0.13(-5.04%)
Jun 26, 2018 2.700 2.710 2.560 2.580 398,732 -0.04(-1.53%)
Jun 25, 2018 2.690 2.700 2.600 2.620 557,235 -0.08(-2.96%)
Jun 22, 2018 2.750 2.790 2.650 2.700 537,569 -0.05(-1.82%)
Jun 21, 2018 2.880 2.880 2.670 2.750 809,513 -0.11(-3.85%)
Jun 20, 2018 2.880 2.930 2.810 2.860 475,049 +0.01(+0.35%)
Jun 19, 2018 2.890 2.890 2.760 2.850 490,619 +0.02(+0.71%)
Jun 18, 2018 2.890 2.980 2.830 2.830 515,321 -0.03(-1.00%)
Jun 15, 2018 2.880 2.800 2.858 458,983 +0.06(+2.09%)
Jun 14, 2018 2.920 2.940 2.780 2.800 393,111 -0.08(-2.78%)
Jun 13, 2018 2.895 2.960 2.800 2.880 602,527 +0.05(+1.77%)
Jun 12, 2018 2.840 2.930 2.810 2.830 489,560 +0.02(+0.71%)
Jun 11, 2018 2.850 2.880 2.750 2.810 647,950 +0.08(+2.93%)
Jun 08, 2018 2.780 2.830 2.650 2.730 643,807 -0.04(-1.27%)
Jun 07, 2018 2.860 2.860 2.720 2.765 353,889 -0.05(-1.95%)
Jun 06, 2018 2.840 2.590 2.820 914,131 +0.23(+8.84%)
Jun 05, 2018 2.660 2.670 2.580 2.591 695,435 -0.07(-2.59%)
Jun 04, 2018 2.715 2.750 2.650 2.660 369,708 -0.04(-1.48%)
Jun 01, 2018 2.660 2.740 2.660 2.700 276,906 +0.04(+1.50%)
May 31, 2018 2.630 2.740 2.620 2.660 334,274 +0.00(+0.00%)
May 30, 2018 2.740 2.740 2.630 2.660 293,500 -0.03(-1.12%)
May 29, 2018 2.740 2.790 2.610 2.690 636,248 -0.07(-2.54%)
May 25, 2018 2.760 2.760 2.760 0 -0.08(-2.82%)
May 24, 2018 3.030 3.050 2.780 2.840 611,078 -0.16(-5.33%)
May 23, 2018 2.950 3.040 2.930 3.000 419,815 +0.05(+1.69%)
May 22, 2018 2.820 2.970 2.760 2.950 588,145 +0.13(+4.61%)
May 21, 2018 2.700 2.850 2.660 2.820 638,048 +0.13(+4.83%)
May 18, 2018 2.870 2.870 2.650 2.690 469,342 -0.06(-2.18%)
May 17, 2018 2.650 2.880 2.650 2.750 471,612 +0.08(+3.00%)
May 16, 2018 2.650 2.690 2.620 2.670 412,442 -0.03(-1.11%)
May 15, 2018 2.725 2.790 2.660 2.700 410,767 -0.02(-0.74%)
May 14, 2018 2.850 2.850 2.700 2.720 488,165 +0.01(+0.37%)
May 11, 2018 2.800 2.810 2.650 2.710 769,443 -0.21(-7.35%)
May 10, 2018 3.150 3.180 2.860 2.925 722,306 -0.22(-6.85%)
May 09, 2018 2.820 3.200 2.770 3.140 728,137 +0.33(+11.74%)
May 08, 2018 2.880 2.880 2.760 2.810 304,245 -0.04(-1.40%)
May 07, 2018 2.795 2.850 2.750 2.850 399,699 +0.15(+5.56%)
May 04, 2018 2.605 2.800 2.600 2.700 355,857 +0.10(+3.85%)
May 03, 2018 2.650 2.720 2.560 2.600 269,097 -0.08(-2.99%)
May 02, 2018 2.580 2.690 2.450 2.680 524,220 +0.08(+2.88%)
May 01, 2018 2.870 2.870 2.580 2.605 811,159 -0.23(-8.27%)
Apr 30, 2018 2.950 2.950 2.810 2.840 347,311 +0.04(+1.43%)
Apr 27, 2018 2.850 2.850 2.760 2.800 338,936 +0.06(+2.19%)
Apr 26, 2018 2.730 2.780 2.640 2.740 301,873 +0.02(+0.74%)
Apr 25, 2018 2.720 2.780 2.565 2.720 492,612 -0.08(-2.86%)
Apr 24, 2018 2.975 3.020 2.750 2.800 889,523 -0.16(-5.41%)
Apr 23, 2018 3.300 3.300 2.950 2.960 630,822 -0.19(-6.03%)
Apr 20, 2018 3.160 3.300 3.150 3.150 469,680 +0.00(+0.00%)
Apr 19, 2018 3.020 3.170 3.010 3.150 511,437 +0.13(+4.30%)
Apr 18, 2018 3.100 3.170 2.980 3.020 626,716 +0.10(+3.42%)
Apr 17, 2018 3.475 3.480 2.900 2.920 1,468,375 -0.52(-15.12%)
Apr 16, 2018 3.410 3.460 3.260 3.440 2,054,626 +0.33(+10.61%)
Apr 13, 2018 2.690 3.230 2.530 3.110 1,798,229 +0.41(+15.31%)
Apr 12, 2018 2.700 2.830 2.650 2.697 562,338 +0.05(+1.78%)
Apr 11, 2018 2.650 2.650 2.520 2.650 263,001 -0.04(-1.49%)
Apr 10, 2018 2.840 2.930 2.550 2.690 443,775 -0.15(-5.28%)
Apr 09, 2018 2.485 2.850 2.400 2.840 377,540 +0.35(+14.06%)
Apr 06, 2018 2.570 2.570 2.380 2.490 292,243 -0.06(-2.35%)
Apr 05, 2018 2.205 2.550 2.180 2.550 488,108 +0.35(+15.91%)
Apr 04, 2018 2.290 2.310 2.100 2.200 672,195 -0.09(-3.93%)
Apr 03, 2018 2.410 2.420 2.270 2.290 488,882 -0.13(-5.37%)
Apr 02, 2018 2.550 2.570 2.400 2.420 381,732 -0.10(-4.12%)
Mar 29, 2018 2.524 2.524 2.524 0 -0.13(-4.75%)
Mar 28, 2018 2.780 2.790 2.440 2.650 462,906 -0.04(-1.49%)
Mar 27, 2018 2.370 2.790 2.360 2.690 751,135 +0.19(+7.60%)
Mar 26, 2018 2.675 2.700 2.300 2.500 1,347,942 -0.20(-7.41%)
Mar 23, 2018 2.975 2.990 2.540 2.700 1,277,939 -0.28(-9.40%)
Mar 22, 2018 3.050 3.090 2.940 2.980 762,311 -0.13(-4.18%)
Mar 21, 2018 3.085 3.200 3.030 3.110 462,016 -0.09(-2.81%)
Mar 20, 2018 3.325 3.340 3.000 3.200 828,135 -0.04(-1.23%)
Mar 19, 2018 3.945 3.950 3.110 3.240 1,500,085 -0.53(-14.06%)
Mar 16, 2018 3.694 3.860 3.450 3.770 540,126 +0.18(+5.09%)
Mar 15, 2018 3.890 3.910 3.500 3.587 669,905 -0.26(-6.82%)
Mar 14, 2018 4.045 4.140 3.580 3.850 920,404 -0.13(-3.33%)
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.