Techtronic Industries Company Limited (TTNDF)
OTCMKTS · Delayed Price · Currency is USD
15.55
-0.48 (-2.99%)
At close: Sep 3, 2026
TTNDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 6.37% | 633 |
| Sep 3, 2026 | 15.99 | 17.18 | 15.55 | 15.55 | 15.55 | -2.99% | 5,830 |
| Sep 2, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -2.31% | 268 |
| Aug 31, 2026 | 16.19 | 17.28 | 16.19 | 16.60 | 16.41 | -2.92% | 661 |
| Aug 28, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.90 | -2.42% | 247 |
| Aug 27, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.32 | 4.50% | 166 |
| Aug 26, 2026 | 17.55 | 17.55 | 16.77 | 16.77 | 16.58 | -2.27% | 2,706 |
| Aug 25, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 16.96 | -6.49% | 5,563 |
| Aug 19, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.14 | -4.48% | 263 |
| Aug 11, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 18.99 | -5.14% | 811 |
| Aug 7, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.02 | 30.65% | 323 |
| Aug 4, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.32 | -8.01% | 100 |
| Jul 31, 2026 | 17.91 | 17.91 | 16.85 | 16.85 | 16.66 | 2.49% | 403 |
| Jul 30, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.25 | 1.18% | 404 |
| Jul 27, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.06 | 1.61% | 1,744 |
| Jul 17, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.81 | -3.24% | 362 |
| Jul 16, 2026 | 17.91 | 17.91 | 16.53 | 16.53 | 16.33 | 0.76% | 366 |
| Jul 15, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.21 | -2.53% | 113 |
| Jul 10, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.63 | 3.38% | 444 |
| Jul 7, 2026 | 17.20 | 17.20 | 16.28 | 16.28 | 16.09 | -4.55% | 2,766 |
| Jun 29, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 16.85 | 1.19% | 400 |
| Jun 16, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.66 | 10.84% | 157 |
| Jun 12, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.03 | 3.07% | 77,168 |
| Jun 11, 2026 | 14.62 | 14.75 | 14.62 | 14.75 | 14.58 | 11.32% | 919 |
| Jun 10, 2026 | 13.44 | 13.44 | 13.25 | 13.25 | 13.10 | -9.56% | 2,750 |
| Jun 1, 2026 | 13.54 | 14.65 | 13.54 | 14.65 | 14.48 | -2.01% | 826 |
| May 21, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.78 | -13.49% | 7,073 |
| May 13, 2026 | 16.23 | 17.56 | 15.62 | 17.45 | 17.08 | 12.40% | 4,030 |
| May 12, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.20 | 0.21% | 207 |
| May 6, 2026 | 15.03 | 15.49 | 15.03 | 15.49 | 15.17 | 0.60% | 1,922 |
| May 1, 2026 | 14.30 | 15.40 | 14.30 | 15.40 | 15.08 | 8.16% | 567 |
| Apr 29, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 13.94 | -0.08% | 285 |
| Apr 16, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 13.95 | - | 46 |
| Apr 15, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 13.95 | -5.00% | 271 |
| Apr 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.68 | 6.23% | 142 |
| Apr 10, 2026 | 13.60 | 14.12 | 13.60 | 14.12 | 13.82 | -5.36% | 5,184 |
| Apr 8, 2026 | 16.00 | 16.00 | 14.92 | 14.92 | 14.61 | 6.57% | 229 |
| Apr 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.70 | -4.04% | 451 |
| Apr 1, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.28 | 5.78% | 137 |
| Mar 30, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.50 | 1.01% | 351 |
| Mar 26, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.37 | 1.22% | 144 |
| Mar 24, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.21 | -15.57% | 159 |
| Mar 11, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.64 | 6.52% | 399 |
| Mar 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.68 | -8.28% | 135 |