Terra Tech Stock Price History, TRTC Historical Prices

Add to My Stocks
$0.27 $0.02 (6.9%) TRTC stock closing price Feb 16, 2018 (Closing)

Terra Tech stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Terra Tech P/E ratio, and PS ratio. The Terra Tech stock price history chart shows that the stock price was at a low of $0.06 on Nov 08, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-14 0.28 0.29 0.27 0.29 4,425,420 - 6.43
2018-02-13 0.28 0.29 0.28 0.28 4,855,625 - 6.32
2018-02-12 0.28 0.29 0.27 0.29 5,361,448 - 6.43
2018-02-09 0.28 0.29 0.27 0.28 9,237,312 - 6.36
2018-02-08 0.3 0.3 0.28 0.28 5,210,077 - 6.39
2018-02-05 0.28 0.3 0.26 0.28 8,417,587 - 6.21
2018-02-01 0.32 0.32 0.29 0.3 13,500,502 - 6.73
2018-01-31 0.31 0.33 0.3 0.32 8,280,481 - 7.27
2018-01-30 0.34 0.34 0.3 0.31 12,408,125 - 7.04
2018-01-29 0.36 0.36 0.33 0.34 7,009,229 - 7.56
2018-01-26 0.36 0.36 0.33 0.34 9,731,697 - 7.7
2018-01-25 0.37 0.38 0.35 0.35 11,945,676 - 7.99
2018-01-23 0.32 0.34 0.32 0.33 8,391,738 - 7.52
2018-01-22 0.32 0.33 0.31 0.33 9,593,787 - 7.38
2018-01-19 0.34 0.34 0.31 0.33 10,623,521 - 7.33
2018-01-18 0.34 0.34 0.32 0.33 9,907,697 - 7.54
2018-01-16 0.31 0.33 0.3 0.33 22,857,700 - 7.33
2018-01-10 0.37 0.37 0.32 0.33 18,140,060 - 7.45
2018-01-04 0.39 0.63 0.26 0.28 89,107,784 - 6.39
2018-01-03 0.49 0.49 0.37 0.41 70,049,152 - 9.3
2018-01-02 0.45 0.58 0.43 0.46 76,964,232 - 10.34
2017-12-29 0.35 0.4 0.34 0.39 45,203,248 - 8.73
2017-12-28 0.32 0.34 0.31 0.34 21,853,078 - 7.7
2017-12-27 0.3 0.31 0.29 0.3 20,112,086 - 6.86
2017-12-26 0.26 0.29 0.26 0.29 10,998,919 - 6.52
2017-12-22 0.27 0.27 0.25 0.26 7,735,965 - 5.75
2017-12-21 0.25 0.26 0.25 0.26 6,693,291 - 5.82
2017-12-20 0.24 0.25 0.23 0.25 5,149,231 - 5.53
2017-12-18 0.26 0.26 0.24 0.24 8,575,712 - 5.39
2017-12-14 0.26 0.26 0.24 0.25 8,623,628 - 5.66
2017-12-13 0.28 0.28 0.26 0.26 8,965,308 - 5.85
2017-12-11 0.25 0.28 0.24 0.28 23,451,952 - 6.27
2017-12-08 0.24 0.25 0.22 0.24 11,596,497 - 5.35
2017-12-06 0.25 0.25 0.22 0.22 10,368,939 - 4.97
2017-12-05 0.24 0.25 0.23 0.24 17,120,970 - 5.33
2017-12-04 0.23 0.24 0.23 0.23 13,366,104 - 5.21
2017-12-01 0.23 0.23 0.21 0.22 13,717,507 - 4.94
2017-11-30 0.2 0.2 0.2 0.2 2,691,173 - 4.54
2017-11-29 0.21 0.21 0.2 0.2 4,360,310 - 4.49
2017-11-28 0.2 0.21 0.2 0.2 5,787,041 - 4.51
2017-11-27 0.22 0.22 0.2 0.21 7,688,650 - 4.72
2017-11-24 0.22 0.23 0.21 0.22 5,215,461 - 4.99
2017-11-23 0 0 0 0.21 0 - -
2017-11-22 0.2 0.22 0.2 0.21 7,794,596 - 4.76
2017-11-21 0.2 0.2 0.19 0.2 2,776,843 - 4.49
2017-11-20 0.2 0.2 0.19 0.2 3,751,395 - 4.45
2017-11-17 0.2 0.21 0.19 0.2 5,213,459 - 4.4
2017-11-16 0.2 0.21 0.19 0.2 3,727,144 - 4.49
2017-11-15 0.19 0.21 0.19 0.2 5,960,060 - 4.56
2017-11-14 0.2 0.2 0.19 0.19 5,759,236 - 4.36
2017-11-13 0.21 0.21 0.19 0.19 8,538,818 - 4.38
2017-11-10 0.22 0.22 0.2 0.21 8,544,978 - 4.63
2017-11-09 0.23 0.23 0.21 0.21 5,145,626 - 4.22
2017-11-08 0.22 0.23 0.21 0.22 4,501,941 - 4.38
2017-11-07 0.25 0.25 0.21 0.21 7,589,673 - 4.3
2017-11-06 0.22 0.24 0.22 0.24 7,203,112 - 4.83
2017-11-03 0.2 0.22 0.2 0.21 7,766,278 - 4.34
2017-11-02 0.2 0.2 0.19 0.2 4,353,190 - 4.08
2017-11-01 0.19 0.2 0.19 0.19 3,160,732 - 3.85
2017-10-31 0.2 0.21 0.19 0.19 7,382,075 - 3.91
2017-10-30 0.18 0.21 0.18 0.21 6,616,212 - 4.16
2017-10-27 0.18 0.18 0.18 0.18 4,249,759 - 3.57
2017-10-26 0.19 0.19 0.18 0.18 6,854,154 - 3.65
2017-10-25 0.19 0.19 0.19 0.19 1,505,212 - 3.81
2017-10-24 0.2 0.2 0.19 0.19 1,716,404 - 3.77
2017-10-23 0.19 0.19 0.19 0.19 3,728,985 - 3.85
2017-10-20 0.19 0.19 0.19 0.19 1,807,553 - 3.87
2017-10-19 0.19 0.2 0.19 0.19 2,403,501 - 3.87
2017-10-18 0.2 0.2 0.19 0.19 2,066,028 - 3.89
2017-10-17 0.2 0.2 0.2 0.2 2,732,821 - 4
2017-10-16 0.21 0.21 0.2 0.2 2,553,268 - 4.06
2017-10-13 0.21 0.21 0.21 0.21 2,010,306 - 4.22
2017-10-12 0.2 0.21 0.2 0.21 2,312,588 - 4.16
2017-10-11 0.19 0.21 0.19 0.2 2,943,941 - 4.02
2017-10-10 0.2 0.2 0.19 0.2 2,751,352 - 3.95
2017-10-09 0.21 0.22 0.2 0.2 5,084,856 - 4.04
2017-10-06 0.22 0.22 0.21 0.21 1,478,034 - 4.26
2017-10-05 0.22 0.23 0.21 0.21 1,833,145 - 4.3
2017-10-04 0.22 0.23 0.21 0.21 2,998,017 - 4.3
2017-10-03 0.23 0.23 0.22 0.22 2,509,813 - 4.52
2017-10-02 0.22 0.23 0.22 0.23 2,443,770 - 4.66
2017-09-29 0.21 0.24 0.21 0.22 4,713,229 - 4.46
2017-09-28 0.2 0.22 0.19 0.21 4,936,856 - 4.32
2017-09-27 0.2 0.2 0.18 0.2 7,771,937 - 4
2017-09-26 0.21 0.21 0.2 0.2 3,705,805 - 4.12
2017-09-25 0.21 0.21 0.2 0.21 1,768,979 - 4.18
2017-09-22 0.21 0.22 0.2 0.21 2,612,519 - 4.22
2017-09-21 0.21 0.22 0.21 0.21 2,596,277 - 4.26
2017-09-20 0.22 0.22 0.21 0.21 4,343,566 - 4.28
Get more Data

Terra Tech Stock History Chart

View TRTC PE ratio, PS ratio stocks charts and compare with peers.
TRTC Chart
Note: Compare Terra Tech stock price history with the index and industry peers.

Terra Tech Stock Price History: Past 5 years

Max Stock Price1.4Mar 12,2014
Min Stock Price0.06Nov 08,2013
Avg Stock Price0.28

Terra Tech Historical PS ratio: Past 5 years

Max PS Ratio14.87Aug 08,2016
Min PS Ratio1.7Oct 13,2015
Avg PS Ratio5.57

TRTC Industry Peers

Company Price Change (%)
Briggs & Stratton (BGG)22.440.09 (0.4%)
Titan International (TWI)11.910.04 (0.34%)
Art's-way Manufacturing (ARTW)2.650.1 (3.92%)
Scotts Miracle-gro (SMG)91.550.24 (0.26%)
Bunge (BG)79.11.91 (2.47%)

We provide Terra Tech share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Terra Tech stock analysis. Terra Tech stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. TRTC stock saw an opening price of $0.29, and a closing price of $0.27 on Feb 16, 2018. Terra Tech historical P/S ratio was at a high of 14.87 on Aug 08, 2016 and a low of 1.7 on Oct 13, 2015.