T3 Motion Stock Price History (OTCMKTS:TTTM)

Add to My Stocks
$0.14 $0 (0%) TTTM stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download T3 Motion stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with T3 Motion P/E ratio, and PS ratio. 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
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
2016-11-230.100.130.100.1312701N/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
2016-11-020.100.120.090.1240850N/AN/A
2016-11-010.130.130.130.13100N/AN/A
2016-10-310.100.130.090.12110500N/AN/A
2016-10-280.100.110.100.1096800N/AN/A
2016-10-270.120.120.070.10228071N/AN/A
2016-10-260.170.200.100.13238918N/AN/A
2016-10-250.140.200.140.17279175N/AN/A
2016-10-240.110.130.110.12184555N/AN/A
2016-10-210.090.110.090.11348445N/AN/A
2016-10-200.080.090.070.09136900N/AN/A
2016-10-190.080.080.070.0861100N/AN/A
2016-10-180.080.090.060.0779729N/AN/A
2016-10-170.060.070.050.0724900N/AN/A
2016-10-140.050.070.050.06108520N/AN/A
2016-10-130.040.050.040.05129686N/AN/A
2016-10-120.040.040.040.042000N/AN/A
2016-10-110.030.040.030.0329000N/AN/A
2016-10-100.040.040.020.0326200N/AN/A
2016-10-070.040.040.030.04280100N/AN/A
2016-10-060.030.040.020.04105008N/AN/A
2016-10-050.030.030.020.0312300N/AN/A
2016-10-040.030.030.020.0345500N/AN/A
2016-10-030.030.030.030.036000N/AN/A
2016-09-290.000.000.000.020N/AN/A
2016-09-280.020.020.020.0240000N/AN/A
2016-09-270.020.020.020.0222953N/AN/A
2016-09-230.020.020.020.02200N/AN/A
2016-09-220.020.020.020.02100N/AN/A
2016-09-210.020.020.020.02112500N/AN/A
2016-09-190.020.020.020.02200N/AN/A
2016-09-160.030.030.020.0219300N/AN/A
2016-09-150.020.020.020.021000N/AN/A
2016-09-140.020.020.020.0296371N/AN/A
2016-09-130.020.020.020.02123200N/AN/A
2016-09-120.020.020.020.02211N/AN/A
2016-09-090.020.020.020.025300N/AN/A
2016-09-080.020.020.020.0243426N/AN/A
2016-09-070.000.000.000.020N/AN/A
2016-09-060.000.000.000.020N/AN/A
2016-09-020.000.000.000.020N/AN/A
2016-09-010.020.020.020.0246874N/AN/A
2016-08-310.020.020.020.0218250N/AN/A
2016-08-300.000.000.000.020N/AN/A
2016-08-290.000.000.000.020N/AN/A
2016-08-260.020.030.020.0215000N/AN/A
2016-08-250.020.020.020.02103172N/AN/A
2016-08-240.000.000.000.030N/AN/A
2016-08-230.030.030.030.0315000N/AN/A
2016-08-220.020.020.020.0293786N/AN/A
2016-08-190.000.000.000.030N/AN/A
2016-08-180.020.030.020.0316000N/AN/A
2016-08-170.000.000.000.030N/AN/A
2016-08-160.020.030.020.0351000N/AN/A
2016-08-150.000.000.000.040N/AN/A
2016-08-120.000.000.000.040N/AN/A
2016-08-110.020.040.020.044000N/AN/A
2016-08-100.000.000.000.020N/AN/A
2016-08-090.030.030.020.0288937N/AN/A
2016-08-080.000.000.000.030N/AN/A
2016-08-050.000.000.000.030N/AN/A
2016-08-040.000.000.000.0395N/AN/A
2016-08-030.030.030.030.034000N/AN/A
2016-08-020.000.000.000.020N/AN/A
2016-08-010.020.020.020.026500N/AN/A
2016-07-290.040.040.020.0244349N/AN/A
2016-07-280.000.000.000.020N/AN/A
2016-07-270.020.020.020.02500N/AN/A
2016-07-260.020.030.020.0316000N/AN/A
2016-07-250.000.000.000.040N/AN/A
2016-07-220.000.000.000.040N/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 0.19

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 (%)
Blue Bird (BLBD)16.450.05 (0.3%)
2050 Motors (ETFM)0.10.03 (23.08%)
Confederate Motors (CFED)0.040 (0%)
Harley Davidson (HOG)59.712.36 (3.8%)
Arctic Cat (ACAT)150.53 (3.41%)
Workhorse Group (WKHS)7.060.07 (0.98%)
Polaris Industries (PII)87.463.26 (3.59%)

We provide T3 Motion historical quotes along with PE ratio and PS ratio for doing T3 Motion fundamental analysis. The price movement is easily depicted in the T3 Motion stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. TTTM saw a high of 0.14, and a low of 0.12 on last trading day. .