TTBXF
TRITAX BIG BOX REIT PLC
stockOTC
EODOct 2, 2026
1.6075USD-14.037%(-0.2625)682
TTBXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 1.6075 | 1.6075 | 1.6075 | 1.6075 | -14.037% | 682 | 0.000% |
| 2026-10-01 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -8.557% | 150 | -14.037% |
| 2026-09-25 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | -0.728% | 5,379 | -21.394% |
| 2026-08-17 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -15.226% | 826 | -21.966% |
| 2026-08-07 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +11.982% | 120 | -33.848% |
| 2026-08-03 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +0.463% | 512 | -25.922% |
| 2026-07-13 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -0.461% | 4,704 | -25.579% |
| 2026-07-02 | 2.4300 | 2.4300 | 2.1596 | 2.1700 | -10.331% | 2,149 | -25.922% |
| 2026-06-25 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +22.222% | 6,231 | -33.574% |
| 2026-06-12 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 0.000% | 500 | -18.813% |
| 2026-05-26 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -2.463% | 2,700 | -18.813% |
| 2026-05-19 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +2.463% | 1,225 | -20.813% |
| 2026-05-15 | 1.9812 | 1.9812 | 1.9812 | 1.9812 | +12.472% | 1,096 | -18.862% |
| 2026-05-01 | 1.7615 | 1.7615 | 1.7615 | 1.7615 | -13.652% | 1,000 | -8.743% |
| 2026-04-08 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +3.412% | 5,000 | -21.201% |
| 2026-03-20 | 1.9727 | 1.9727 | 1.9727 | 1.9727 | -5.612% | 1,178 | -18.513% |
| 2026-03-18 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +3.722% | 3,132 | -23.086% |
| 2026-03-12 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | -14.979% | 232 | -20.223% |
| 2026-02-25 | 2.3500 | 2.3700 | 2.3500 | 2.3700 | +3.720% | 5,000 | -32.173% |
| 2026-02-13 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | +4.100% | 494 | -29.650% |
| 2026-01-30 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | +0.228% | 217 | -26.765% |
| 2026-01-26 | 2.2300 | 2.2300 | 2.1900 | 2.1900 | +23.034% | 6,350 | -26.598% |
| 2025-12-31 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -4.558% | 339 | -9.691% |
| 2025-12-12 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | -4.847% | 2,915 | -13.807% |
| 2025-11-14 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +9.192% | 1,254 | -17.985% |
| 2025-10-27 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | -9.799% | 114 | -10.446% |
| 2025-10-22 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +17.231% | 2,140 | -19.221% |
| 2025-09-24 | 1.6975 | 1.6975 | 1.6975 | 1.6975 | -10.714% | 6,482 | -5.302% |
| 2025-09-22 | 1.9012 | 1.9012 | 1.9012 | 1.9012 | -2.503% | 16,943 | -15.448% |
| 2025-09-18 | 1.9400 | 1.9500 | 1.7550 | 1.9500 | -0.510% | 1,300 | -17.564% |
| 2025-09-16 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +9.497% | 700 | -17.985% |
| 2025-09-02 | 2.0400 | 2.0400 | 1.7900 | 1.7900 | -17.130% | 1,640 | -10.196% |
| 2025-08-27 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +9.367% | 500 | -25.579% |
| 2025-08-14 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | +0.509% | 1,927 | -18.608% |
| 2025-07-31 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | +2.880% | 5,237 | -18.193% |
| 2025-07-28 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -4.500% | 372 | -15.838% |
| 2025-07-11 | 2.0340 | 2.0340 | 2.0000 | 2.0000 | +1.523% | 4,860 | -19.625% |
| 2025-07-10 | 2.0100 | 2.0200 | 1.9700 | 1.9700 | -5.288% | 300 | -18.401% |
| 2025-07-01 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +2.181% | 400 | -22.716% |
| 2025-06-30 | 2.0356 | 2.0356 | 2.0356 | 2.0356 | -0.944% | 1,986 | -21.031% |
| 2025-06-16 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | +0.244% | 2,560 | -21.776% |
| 2025-06-13 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +0.985% | 1,933 | -21.585% |
| 2025-06-06 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.246% | 100 | -20.813% |
| 2025-05-30 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | +3.827% | 4,782 | -21.007% |
| 2025-05-28 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +5.946% | 1,096 | -17.985% |
| 2025-05-20 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +2.778% | 293 | -13.108% |
| 2025-04-03 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +14.943% | 100 | -10.694% |
| 2025-03-31 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | -24.348% | 1,137 | +2.650% |
| 2025-03-19 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +38.000% | 1,000 | -22.343% |
| 2025-02-19 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -18.919% | 299 | +7.167% |
| 2025-02-13 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +10.778% | 100 | -13.108% |
| 2025-01-22 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +4.702% | 2,125 | -3.743% |
| 2025-01-16 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | -0.313% | 6,132 | +0.784% |
| 2025-01-08 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -5.882% | 240 | +0.469% |
| 2024-12-13 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 0.000% | 200 | -5.441% |
| 2024-12-10 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -12.371% | 3,006 | -5.441% |
| 2024-12-06 | 1.8550 | 1.9400 | 1.8550 | 1.9400 | +7.182% | 7,138 | -17.139% |
| 2024-11-01 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -0.549% | 1,768 | -11.188% |
| 2024-10-17 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -9.901% | 105 | -11.676% |
| 2024-10-09 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -5.031% | 372 | -20.421% |
| 2024-09-25 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | -1.070% | 1,483 | -24.424% |
| 2024-09-13 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +6.173% | 100 | -25.233% |
| 2024-07-11 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | +29.808% | 15,466 | -20.617% |
| 2024-06-27 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -23.902% | 2,709 | +3.045% |
| 2024-05-29 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +0.985% | 342 | -21.585% |
| 2024-05-28 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +16.868% | 150 | -20.813% |
| 2024-04-29 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | -10.000% | 157 | -7.455% |
| 2024-03-12 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +29.530% | 990 | -16.710% |
| 2024-02-27 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -32.273% | 454 | +7.886% |
| 2024-02-22 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +32.890% | 454 | -26.932% |
| 2023-12-07 | 1.6555 | 1.6555 | 1.6555 | 1.6555 | -15.536% | 2,792 | -2.899% |
| 2023-11-22 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +1.031% | 11,114 | -17.985% |
| 2023-11-15 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 0.000% | 100 | -17.139% |
| 2023-11-14 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +13.450% | 13,454 | -17.139% |
| 2023-11-03 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -1.156% | 600 | -5.994% |
| 2023-11-01 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 0.000% | 500 | -7.081% |
| 2023-10-18 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +8.125% | 446 | -7.081% |
| 2023-10-16 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +6.667% | 300 | +0.469% |
| 2023-10-11 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -31.818% | 291 | +7.167% |
| 2023-10-02 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +27.536% | 300 | -26.932% |
| 2023-09-28 | 2.0000 | 2.0000 | 1.7250 | 1.7250 | +1.471% | 53,749 | -6.812% |
| 2023-09-26 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -3.955% | 1,000 | -5.441% |
| 2023-09-25 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -11.500% | 466 | -9.181% |
| 2023-09-21 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +21.212% | 257 | -19.625% |
| 2023-09-19 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -6.250% | 10,375 | -2.576% |
| 2023-09-18 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 0.000% | 500 | -8.665% |
| 2023-09-05 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -1.676% | 1,000 | -8.665% |
| 2023-08-31 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +36.641% | 413 | -10.196% |
| 2023-07-21 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -17.089% | 524 | +22.710% |
| 2023-07-03 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -16.402% | 6,058 | +1.741% |
| 2023-06-27 | 1.5900 | 1.8900 | 1.5900 | 1.8900 | +2.162% | 1,965 | -14.947% |
| 2023-05-02 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +11.446% | 852 | -13.108% |
| 2023-03-15 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +1.127% | 100 | -3.163% |
| 2023-02-17 | 1.6415 | 1.6415 | 1.6415 | 1.6415 | -18.333% | 200 | -2.071% |
| 2023-02-10 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +1.005% | 676 | -20.025% |
| 2023-02-02 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +1.010% | 125 | -19.221% |
| 2023-01-13 | 1.9701 | 1.9701 | 1.9701 | 1.9701 | -1.000% | 696 | -18.405% |
| 2022-11-22 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +11.433% | 3,713 | -19.221% |
| 2022-11-15 | 1.7858 | 1.7858 | 1.7858 | 1.7858 | +8.232% | 6,465 | -9.986% |
| 2022-10-31 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -2.941% | 3,000 | -2.576% |
| 2022-10-28 | 1.8200 | 1.8200 | 1.7000 | 1.7000 | -9.091% | 600 | -5.441% |
| 2022-10-27 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +13.333% | 153 | -14.037% |
| 2022-10-26 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 0.000% | 3,030 | -2.576% |
| 2022-10-25 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | -2.941% | 600 | -2.576% |
| 2022-10-24 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +13.333% | 100 | -5.441% |
| 2022-10-21 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -23.858% | 2,033 | +7.167% |
| 2022-09-13 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +3.684% | 150 | -18.401% |
| 2022-09-09 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 0.000% | 5,000 | -15.395% |
| 2022-09-01 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -0.990% | 100 | -15.395% |
| 2022-08-30 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | +1.000% | 397 | -16.232% |
| 2022-08-26 | 1.9900 | 1.9900 | 1.9000 | 1.9000 | -5.000% | 42,000 | -15.395% |
| 2022-08-17 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 442 | -19.625% |
| 2022-08-11 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -10.913% | 350 | -19.625% |
| 2022-08-08 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | +4.419% | 46,196 | -28.396% |
| 2022-07-22 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +5.392% | 1,000 | -25.233% |
| 2022-07-20 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +0.990% | 1,000 | -21.201% |
| 2022-07-19 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +5.759% | 1,000 | -20.421% |
| 2022-07-18 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +4.945% | 1,000 | -15.838% |
| 2022-07-14 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -2.151% | 1,000 | -11.676% |
| 2022-07-13 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -3.627% | 1,000 | -13.575% |
| 2022-07-11 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -3.500% | 1,000 | -16.710% |
| 2022-07-08 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +0.326% | 800 | -19.625% |
| 2022-07-07 | 1.9935 | 1.9935 | 1.9935 | 1.9935 | +1.787% | 800 | -19.363% |
| 2022-07-05 | 1.9400 | 1.9585 | 1.9300 | 1.9585 | -3.995% | 5,000 | -17.922% |
| 2022-06-29 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -25.000% | 1,000 | -21.201% |
| 2022-06-23 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +11.934% | 1,000 | -40.901% |
| 2022-06-14 | 2.2300 | 2.4300 | 2.2300 | 2.4300 | -4.331% | 600 | -33.848% |
| 2022-06-13 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -4.151% | 550 | -36.713% |
| 2022-06-10 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -1.852% | 400 | -39.340% |
| 2022-06-09 | 2.2400 | 2.7000 | 2.2400 | 2.7000 | -2.174% | 14,100 | -40.463% |
| 2022-06-07 | 2.7400 | 2.7600 | 2.7400 | 2.7600 | -0.719% | 988 | -41.757% |
| 2022-06-06 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 0.000% | 1,000 | -42.176% |
| 2022-06-02 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +1.460% | 200 | -42.176% |
| 2022-06-01 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -1.439% | 300 | -41.332% |
| 2022-05-27 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +0.725% | 532 | -42.176% |
| 2022-05-25 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +9.524% | 470 | -41.757% |
| 2022-05-23 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -9.353% | 88,170 | -36.210% |
| 2022-05-20 | 2.7500 | 2.7800 | 2.7500 | 2.7800 | 0.000% | 5,852 | -42.176% |
| 2022-05-13 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +13.008% | 502 | -42.176% |
| 2022-05-11 | 2.6750 | 2.6750 | 2.4600 | 2.4600 | +2.500% | 18,500 | -34.654% |
| 2022-05-09 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -38.303% | 1,069 | -33.021% |
| 2022-04-28 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +30.537% | 397 | -58.676% |
| 2022-04-26 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +6.429% | 1,199 | -46.057% |
| 2022-04-22 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -13.580% | 1,000 | -42.589% |
| 2022-04-14 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +35.000% | 688 | -50.386% |
| 2022-04-13 | 4.2000 | 4.2300 | 2.4000 | 2.4000 | -43.396% | 650 | -33.021% |
| 2022-04-01 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +10.417% | 1,522 | -62.087% |
| 2022-03-31 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -0.260% | 250 | -58.138% |
| 2022-03-24 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -0.259% | 150 | -58.247% |
| 2022-03-09 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +42.963% | 260 | -58.355% |
| 2022-03-08 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -29.870% | 16,126 | -40.463% |
| 2022-02-24 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +22.222% | 2,225 | -58.247% |
| 2022-02-15 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -1.563% | 1,847 | -48.968% |
| 2022-02-03 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +2.236% | 7,193 | -49.766% |
| 2022-01-26 | 3.1500 | 3.1500 | 3.1300 | 3.1300 | +1.354% | 1,087 | -48.642% |
| 2022-01-24 | 3.5000 | 3.5000 | 3.0882 | 3.0882 | -4.304% | 10,094 | -47.947% |
| 2022-01-20 | 3.2271 | 3.2271 | 3.2271 | 3.2271 | 0.000% | 1,050 | -50.187% |