T3 Motion Stock Price History, TTTM Historical Prices

Add to My Stocks
$0.01 $0.01 (1%) TTTM stock closing price Jun 21, 2018 (Closing)

The 10 year data of T3 Motion stock price history can be viewed and downloaded 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 was at a high of $0.18 on Nov 07, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 0 0 0 0 70,730 - -
2018-06-15 0 0 0 0 162,644 - -
2018-06-14 0 0 0 0 35,400 - -
2018-06-13 0.01 0.01 0.01 0.01 30,300 - -
2018-06-12 0 0.01 0 0.01 276,686 - -
2018-06-07 0.01 0.01 0.01 0.01 240,888 - -
2018-06-04 0 0 0 0.01 0 - -
2018-06-01 0 0 0 0.01 50 - -
2018-05-31 0 0 0 0.01 0 - -
2018-05-30 0 0 0 0.01 0 - -
2018-05-29 0 0 0 0.01 0 - -
2018-05-25 0.01 0.01 0.01 0.01 20,250 - -
2018-05-24 0.01 0.01 0.01 0.01 10,800 - -
2018-05-23 0 0 0 0.01 0 - -
2018-05-22 0.01 0.01 0.01 0.01 73,443 - -
2018-05-21 0 0 0 0.01 0 - -
2018-05-18 0 0 0 0.01 0 - -
2018-05-17 0.01 0.01 0.01 0.01 6,000 - -
2018-05-16 0.01 0.01 0.01 0.01 6,000 - -
2018-05-15 0.01 0.01 0.01 0.01 10,357 - -
2018-05-14 0 0 0 0.01 0 - -
2018-05-11 0.01 0.01 0.01 0.01 4,000 - -
2018-05-10 0.01 0.01 0.01 0.01 11,500 - -
2018-05-09 0.01 0.01 0.01 0.01 42,454 - -
2018-05-08 0.01 0.01 0.01 0.01 110,000 - -
2018-05-07 0.01 0.01 0.01 0.01 43,218 - -
2018-05-04 0.01 0.01 0.01 0.01 56,400 - -
2018-05-03 0.01 0.01 0.01 0.01 3,500 - -
2018-05-02 0.01 0.01 0.01 0.01 2,514 - -
2018-05-01 0.01 0.01 0.01 0.01 44,100 - -
2018-04-30 0 0 0 0.01 0 - -
2018-04-27 0 0 0 0.01 0 - -
2018-04-26 0.01 0.01 0.01 0.01 1,800 - -
2018-04-25 0.01 0.01 0.01 0.01 72,000 - -
2018-04-24 0.01 0.01 0.01 0.01 10,000 - -
2018-04-23 0 0 0 0.01 0 - -
2018-04-20 0.01 0.01 0.01 0.01 1,000 - -
2018-04-19 0 0 0 0.01 0 - -
2018-04-18 0.01 0.01 0.01 0.01 9,800 - -
2018-04-17 0 0 0 0.01 0 - -
2018-04-16 0.01 0.01 0.01 0.01 61,000 - -
2018-04-13 0.01 0.01 0.01 0.01 18,200 - -
2018-04-12 0.01 0.01 0.01 0.01 139,266 - -
2018-04-11 0 0 0 0.01 1 - -
2018-04-10 0 0 0 0.01 0 - -
2018-04-09 0.01 0.01 0.01 0.01 33,600 - -
2018-04-06 0.01 0.01 0.01 0.01 84,666 - -
2018-04-05 0.01 0.01 0.01 0.01 10,000 - -
2018-04-04 0.01 0.01 0.01 0.01 250 - -
2018-04-03 0.01 0.01 0.01 0.01 132,000 - -
2018-04-02 0 0 0 0.01 0 - -
2018-03-30 0 0 0 0.01 0 - -
2018-03-29 0 0 0 0.01 0 - -
2018-03-28 0.01 0.01 0.01 0.01 16,500 - -
2018-03-27 0.01 0.01 0.01 0.01 5,000 - -
2018-03-26 0.01 0.01 0.01 0.01 12,300 - -
2018-03-23 0 0 0 0.01 0 - -
2018-03-22 0.01 0.01 0.01 0.01 8,500 - -
2018-03-21 0.01 0.01 0.01 0.01 40,560 - -
2018-03-20 0.01 0.01 0.01 0.01 25,800 - -
2018-03-19 0.01 0.01 0.01 0.01 8,500 - -
2018-03-16 0.01 0.01 0.01 0.01 1,800 - -
2018-03-15 0.01 0.01 0.01 0.01 18,000 - -
2018-03-14 0.02 0.02 0.01 0.01 54,400 - -
2018-03-13 0.01 0.01 0.01 0.01 59,530 - -
2018-03-12 0.01 0.01 0.01 0.01 5,000 - -
2018-03-09 0.01 0.01 0.01 0.01 52,233 - -
2018-03-08 0.01 0.01 0.01 0.01 26,000 - -
2018-03-07 0.01 0.01 0.01 0.01 40,088 - -
2018-03-06 0.01 0.01 0.01 0.01 34,200 - -
2018-03-05 0 0 0 0.01 0 - -
2018-03-02 0 0 0 0.01 0 - -
2018-03-01 0.01 0.01 0.01 0.01 19,000 - -
2018-02-28 0.01 0.01 0.01 0.01 80,000 - -
2018-02-27 0.01 0.01 0.01 0.01 13,800 - -
2018-02-26 0 0 0 0.01 0 - -
2018-02-23 0.01 0.01 0.01 0.01 20,000 - -
2018-02-22 0 0 0 0.01 0 - -
2018-02-21 0 0 0 0.01 0 - -
2018-02-20 0 0 0 0.01 0 - -
2018-02-19 0 0 0 0.01 0 - -
2018-02-16 0.01 0.01 0.01 0.01 78,643 - -
2018-02-15 0 0 0 0.01 0 - -
2018-02-14 0 0 0 0.01 0 - -
2018-02-13 0 0 0 0.01 0 - -
2018-02-12 0.01 0.01 0.01 0.01 100,000 - -
2018-02-09 0.01 0.01 0.01 0.01 5,000 - -
2018-02-08 0 0 0 0.01 0 - -
2018-02-07 0.01 0.01 0.01 0.01 47,791 - -
Get more Data

T3 Motion Stock History 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 Stock Price History: Past 5 years

Max Stock Price0.18Nov 07,2016
Min Stock Price0Nov 03,2017
Avg Stock Price0.06

T3 Motion Historical PS ratio: Past 5 years

Max PS Ratio0.68Feb 21,2014
Min PS Ratio0.39Apr 16,2014
Avg PS Ratio0.51

TTTM Industry Peers

Company Price Change (%)
Emav Holdings (EMAV)00 (0%)
2050 Motors (ETFM)00 (0%)
Balqon Corp (BLQN)00 (0%)
Harley Davidson (HOG)45.240.44 (0.96%)
Arctic Cat (ACAT)18.50.01 (0.05%)
Workhorse Group (WKHS)2.060.03 (1.44%)
Polaris Industries (PII)124.391 (0.8%)

T3 Motion share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in T3 Motion stock analysis. The price movement is easily depicted in the T3 Motion stock price history chart. The daily volume changes indicate the investor interest in the stock. The closing price was $0.01 and 14,364 shares of TTTM were traded on Jun 21, 2018. The company's P/S ratio was at a high of 0.68 on Feb 21, 2014 according to our T3 Motion stock history data.