TTNDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	58.69	58.84	58.69	58.70	-	0.34%	203
Jun 5, 2025	59.20	59.20	58.46	58.50	58.50	-1.60%	77,234
Jun 4, 2025	59.13	59.61	59.13	59.45	59.45	2.36%	55,226
Jun 3, 2025	57.88	58.16	57.75	58.08	58.08	2.42%	91,256
Jun 2, 2025	57.20	57.20	55.80	56.71	56.71	2.01%	104,436
May 30, 2025	56.00	56.00	55.29	55.59	55.59	-3.70%	117,630
May 29, 2025	58.04	58.04	57.64	57.73	57.73	1.86%	29,548
May 28, 2025	56.46	57.06	56.46	56.67	56.67	-0.18%	38,259
May 27, 2025	56.00	56.90	56.00	56.77	56.77	-1.99%	71,955
May 23, 2025	57.78	58.00	57.27	57.92	57.92	0.87%	48,315
May 22, 2025	56.90	57.62	56.90	57.42	57.42	-0.95%	81,531
May 21, 2025	58.42	58.58	57.86	57.97	57.97	-1.98%	25,105
May 20, 2025	59.57	59.71	59.14	59.14	59.14	0.49%	118,027
May 19, 2025	58.58	58.88	58.43	58.85	58.85	-0.37%	78,564
May 16, 2025	58.10	59.07	58.10	59.07	59.07	-0.67%	101,365
May 15, 2025	60.00	60.00	59.15	59.47	58.71	-1.41%	200,982
May 14, 2025	59.72	60.87	59.72	60.32	59.55	0.18%	159,702
May 13, 2025	60.20	60.33	59.19	60.21	59.45	1.47%	97,480
May 12, 2025	58.76	59.34	58.69	59.34	58.59	6.80%	135,681
May 9, 2025	55.00	56.90	55.00	55.56	54.85	2.11%	131,581
May 8, 2025	54.50	54.82	54.19	54.41	53.72	1.51%	90,974
May 7, 2025	53.70	53.90	53.40	53.60	52.92	-1.11%	31,583
May 6, 2025	53.96	54.21	53.88	54.20	53.51	3.06%	28,696
May 5, 2025	53.75	53.75	52.38	52.59	51.92	0.02%	101,064
May 2, 2025	52.50	52.88	51.27	52.58	51.91	4.74%	30,418
May 1, 2025	51.00	51.00	50.01	50.20	49.56	-0.16%	73,650
Apr 30, 2025	49.70	50.47	49.70	50.28	49.64	1.33%	37,917
Apr 29, 2025	49.81	49.92	49.48	49.62	48.99	-2.01%	38,077
Apr 28, 2025	50.23	51.09	50.23	50.64	50.00	-0.29%	50,369
Apr 25, 2025	49.53	51.02	49.53	50.79	50.14	0.37%	29,504
Apr 24, 2025	50.77	50.77	50.19	50.60	49.96	-0.20%	80,150
Apr 23, 2025	50.20	51.39	50.20	50.70	50.06	2.94%	60,598
Apr 22, 2025	48.50	49.61	48.50	49.25	48.62	2.16%	72,468
Apr 21, 2025	48.65	49.38	48.14	48.21	47.60	-0.43%	184,167
Apr 17, 2025	48.91	48.93	48.26	48.42	47.81	1.23%	219,078
Apr 16, 2025	48.51	48.59	47.83	47.83	47.22	-1.18%	61,867
Apr 15, 2025	48.71	48.81	48.39	48.40	47.79	-1.57%	110,753
Apr 14, 2025	49.85	49.85	48.70	49.17	48.55	3.55%	199,229
Apr 11, 2025	46.36	47.62	46.36	47.49	46.88	-0.89%	631,910
Apr 10, 2025	48.75	49.00	47.20	47.91	47.30	2.56%	843,478
Apr 9, 2025	46.99	46.99	45.54	46.72	46.12	4.00%	710,231
Apr 8, 2025	47.19	47.19	44.44	44.92	44.35	-4.81%	152,902
Apr 7, 2025	49.50	49.50	47.00	47.19	46.59	-5.70%	162,813
Apr 4, 2025	51.00	53.40	49.41	50.04	49.40	-4.85%	89,649
Apr 3, 2025	53.00	53.16	52.54	52.59	51.92	-12.64%	147,826
Apr 2, 2025	59.00	60.30	59.00	60.20	59.44	-0.71%	63,862
Apr 1, 2025	60.63	61.18	60.37	60.63	59.86	0.94%	73,002
Mar 31, 2025	59.30	60.50	59.30	60.06	59.30	-0.69%	97,433
Mar 28, 2025	61.05	61.05	60.46	60.48	59.71	-2.29%	54,015
Mar 27, 2025	61.72	62.17	61.72	61.90	61.11	0.77%	71,746