TTNDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	60.00	60.46	60.00	60.43	-	3.39%	1,556
Jul 21, 2025	57.70	58.67	57.70	58.45	58.45	-0.62%	55,892
Jul 18, 2025	58.75	59.13	58.70	58.81	58.81	0.80%	112,699
Jul 17, 2025	56.49	58.43	56.49	58.35	58.35	1.27%	240,832
Jul 16, 2025	57.00	57.74	57.00	57.62	57.62	0.09%	21,091
Jul 15, 2025	57.16	57.62	57.16	57.57	57.57	3.71%	21,564
Jul 14, 2025	55.45	55.57	55.43	55.51	55.51	-1.00%	36,011
Jul 11, 2025	55.50	56.16	55.50	56.07	56.07	1.56%	42,530
Jul 10, 2025	55.35	55.38	54.86	55.21	55.21	1.02%	89,360
Jul 9, 2025	54.00	54.77	54.00	54.65	54.65	-0.82%	22,290
Jul 8, 2025	54.50	55.55	54.50	55.10	55.10	1.62%	34,429
Jul 7, 2025	54.65	54.65	54.12	54.22	54.22	-3.64%	42,568
Jul 3, 2025	56.34	56.55	56.27	56.27	56.27	1.19%	34,057
Jul 2, 2025	55.58	55.76	55.56	55.61	55.61	0.20%	27,287
Jul 1, 2025	55.60	55.68	54.86	55.50	55.50	0.38%	40,091
Jun 30, 2025	55.02	55.31	55.02	55.29	55.29	-0.56%	20,154
Jun 27, 2025	55.32	55.64	55.30	55.60	55.60	0.83%	31,807
Jun 26, 2025	55.09	55.49	55.05	55.14	55.14	0.20%	21,658
Jun 25, 2025	55.31	55.31	55.01	55.03	55.03	-1.20%	16,365
Jun 24, 2025	55.43	55.77	55.37	55.70	55.70	4.13%	35,532
Jun 23, 2025	53.31	53.53	53.20	53.49	53.49	-0.48%	64,512
Jun 20, 2025	54.70	54.70	53.46	53.75	53.75	-2.29%	69,904
Jun 18, 2025	55.50	55.50	55.01	55.01	55.01	-2.05%	51,185
Jun 17, 2025	56.55	56.61	56.14	56.16	56.16	-1.13%	27,582
Jun 16, 2025	56.91	57.15	56.71	56.80	56.80	-0.42%	267,328
Jun 13, 2025	57.50	57.50	56.96	57.04	57.04	-2.38%	24,700
Jun 12, 2025	58.28	58.50	58.22	58.43	58.43	0.31%	35,672
Jun 11, 2025	58.36	58.36	58.07	58.25	58.25	-0.64%	24,143
Jun 10, 2025	58.51	58.76	58.41	58.63	58.63	-0.04%	15,353
Jun 9, 2025	59.20	59.20	58.32	58.65	58.65	-0.56%	98,675
Jun 6, 2025	58.69	58.99	58.69	58.98	58.98	0.82%	23,112
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