T3 Motion Stock Price History (OTCMKTS:TTTM)

Add to My Stocks
$0.08 $0 (0%) TTTM stock closing price Mar 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download T3 Motion stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and T3 Motion P/E ratio data for the stock. The T3 Motion stock price history chart shows that the stock price reached a high of 8.59 on 18 May, 2011, and a low of 0.01 on 18 May, 2011 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-220.080.080.070.0828200N/AN/A
2017-03-210.090.090.090.091450N/AN/A
2017-03-200.070.090.070.086000N/AN/A
2017-03-130.080.080.070.0833350N/AN/A
2017-03-100.090.090.080.0813909N/AN/A
2017-03-060.090.090.090.09900N/AN/A
2017-03-020.090.090.090.093000N/AN/A
2017-03-010.090.090.090.092800N/AN/A
2017-02-280.070.080.070.0812200N/AN/A
2017-02-270.080.100.080.1016301N/AN/A
2017-02-240.080.080.070.0844200N/AN/A
2017-02-230.100.120.080.0854000N/AN/A
2017-02-210.070.080.070.0823610N/AN/A
2017-02-170.080.080.080.0815550N/AN/A
2017-02-160.070.070.070.0710500N/AN/A
2017-02-150.090.090.060.0636350N/AN/A
2017-02-140.090.090.090.098000N/AN/A
2017-02-100.040.090.040.0912300N/AN/A
2017-02-090.090.090.080.088000N/AN/A
2017-02-080.090.090.090.098055N/AN/A
2017-02-070.090.090.090.09100N/AN/A
2017-02-060.070.070.070.073800N/AN/A
2017-02-030.000.000.000.070N/AN/A
2017-02-020.000.000.000.070N/AN/A
2017-02-010.090.090.070.071200N/AN/A
2017-01-310.090.090.090.09100N/AN/A
2017-01-300.070.070.070.07100N/AN/A
2017-01-270.000.000.000.060N/AN/A
2017-01-260.000.000.000.060N/AN/A
2017-01-250.050.060.050.064701N/AN/A
2017-01-240.000.000.000.100N/AN/A
2017-01-230.000.000.000.101N/AN/A
2017-01-200.100.100.100.10850N/AN/A
2017-01-190.110.110.110.114250N/AN/A
2017-01-180.000.000.000.110N/AN/A
2017-01-170.100.110.100.1118000N/AN/A
2017-01-160.000.000.000.100N/AN/A
2017-01-130.080.100.080.104000N/AN/A
2017-01-120.070.080.070.08125900N/AN/A
2017-01-110.060.070.060.0713800N/AN/A
2017-01-100.060.060.050.06107335N/AN/A
2017-01-090.080.080.070.07202000N/AN/A
2017-01-060.100.110.100.1024616N/AN/A
2017-01-050.100.100.100.1015000N/AN/A
2017-01-040.100.100.100.101000N/AN/A
2017-01-030.000.000.000.100N/AN/A
2017-01-020.000.000.000.100N/AN/A
2016-12-300.000.000.000.100N/AN/A
2016-12-290.100.100.100.1061346N/AN/A
2016-12-280.100.100.100.1063450N/AN/A
2016-12-270.110.110.100.1178941N/AN/A
2016-12-260.000.000.000.100N/AN/A
2016-12-230.120.120.100.106000N/AN/A
2016-12-220.000.000.000.120N/AN/A
2016-12-210.110.120.100.1239200N/AN/A
2016-12-200.110.120.110.1242600N/AN/A
2016-12-190.110.120.100.1272800N/AN/A
2016-12-160.130.140.130.146652N/AN/A
2016-12-150.120.140.120.141500N/AN/A
2016-12-140.130.140.110.1499231N/AN/A
2016-12-130.110.140.110.1419200N/AN/A
2016-12-120.110.140.110.1458536N/AN/A
2016-12-090.120.120.120.1213900N/AN/A
2016-12-080.110.110.110.1124200N/AN/A
2016-12-070.110.110.110.1120000N/AN/A
2016-12-060.130.140.120.1222100N/AN/A
2016-12-050.120.130.110.1353100N/AN/A
2016-12-020.140.140.120.142198N/AN/A
2016-12-010.120.140.120.146501N/AN/A
2016-11-300.110.140.110.1226600N/AN/A
2016-11-290.130.130.110.115251N/AN/A
2016-11-280.110.140.110.1216327N/AN/A
2016-11-250.000.000.000.130N/AN/A
2016-11-240.000.000.000.130N/AN/A
2016-11-230.100.130.100.1312701N/AN/A
2016-11-220.110.110.100.1123180N/AN/A
2016-11-210.120.150.120.1524700N/AN/A
2016-11-180.140.140.140.14400N/AN/A
2016-11-170.150.150.130.1410700N/AN/A
2016-11-160.150.150.140.1412250N/AN/A
2016-11-150.160.160.160.16100N/AN/A
2016-11-140.150.160.130.162160N/AN/A
2016-11-110.150.160.150.162100N/AN/A
2016-11-100.140.140.140.1428900N/AN/A
2016-11-090.150.150.150.15200N/AN/A
2016-11-080.100.170.050.1688150N/AN/A
2016-11-070.180.180.180.181000N/AN/A
2016-11-040.100.130.100.1312500N/AN/A
2016-11-030.120.130.110.1261479N/AN/A
Get more Data

T3 Motion Stock Chart

View TTTM PE ratio, PS ratio stocks charts and compare with peers.
TTTM Chart
Note: Compare T3 Motion stock price history with the index and industry peers.

T3 Motion Historical Prices: Past 5 years

Max Stock Price 1.39 May 14,2012
Min Stock Price 0.01 Jul 18,2013
Avg Stock Price 0.17

T3 Motion Historical PS ratio: Past 5 years

Max PS Ratio 0.68 Feb 21,2014
Min PS Ratio 0.39 Apr 16,2014
Avg PS Ratio 0.51

TTTM Industry Peers

Company Price Change (%)
Elio Motors (ELIO)6.20 (0%)
2050 Motors (ETFM)0.070 (0%)
Confederate Motors (CFED)0.030 (0%)
Harley Davidson (HOG)60.690.51 (0.85%)
Arctic Cat (ACAT)18.50.01 (0.05%)
Workhorse Group (WKHS)2.210.07 (3.27%)
Polaris Industries (PII)83.760.49 (0.59%)

T3 Motion historical quotes helps an investor analyze a company's history and do T3 Motion stock analysis . The price and volume changes on a daily basis is provided in the T3 Motion stock price history. The daily volume changes indicate the investor interest in the stock.   TTTM saw an opening price of 0, and a closing price of 0.08 on 27 Mar, 2017. .