Techtronic Industries Company Limited (TTNDY)
OTCMKTS · Delayed Price · Currency is USD
66.08
+0.08 (0.12%)
Aug 26, 2025, 3:59 PM EDT
TTNDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 66.35 | 66.35 | 66.10 | 66.19 | - | 0.28% | 10,876 |
| Aug 25, 2025 | 66.04 | 66.30 | 66.00 | 66.00 | 66.00 | 1.88% | 29,764 |
| Aug 22, 2025 | 63.65 | 64.97 | 63.65 | 64.78 | 64.78 | 0.87% | 90,083 |
| Aug 21, 2025 | 64.23 | 64.40 | 64.18 | 64.22 | 64.22 | -0.38% | 23,458 |
| Aug 20, 2025 | 64.42 | 64.52 | 64.16 | 64.47 | 64.47 | -0.19% | 15,017 |
| Aug 19, 2025 | 64.78 | 64.81 | 64.29 | 64.59 | 64.59 | -0.70% | 33,819 |
| Aug 18, 2025 | 65.17 | 65.23 | 64.97 | 65.04 | 65.04 | -1.23% | 19,854 |
| Aug 15, 2025 | 65.85 | 66.00 | 65.64 | 65.85 | 65.85 | 1.71% | 13,023 |
| Aug 14, 2025 | 65.04 | 65.05 | 64.73 | 64.74 | 64.74 | -2.10% | 36,837 |
| Aug 13, 2025 | 65.99 | 66.32 | 65.99 | 66.13 | 66.13 | 4.54% | 38,095 |
| Aug 12, 2025 | 62.94 | 63.34 | 62.87 | 63.26 | 63.26 | 1.25% | 81,935 |
| Aug 11, 2025 | 62.66 | 62.66 | 62.29 | 62.48 | 62.48 | 3.82% | 76,966 |
| Aug 8, 2025 | 59.91 | 60.34 | 59.91 | 60.18 | 60.18 | 0.08% | 19,936 |
| Aug 7, 2025 | 60.00 | 60.45 | 60.00 | 60.13 | 60.13 | -0.74% | 38,278 |
| Aug 6, 2025 | 60.57 | 60.78 | 60.38 | 60.58 | 60.58 | 0.50% | 19,178 |
| Aug 5, 2025 | 60.19 | 60.40 | 59.93 | 60.28 | 60.28 | -0.46% | 17,672 |
| Aug 4, 2025 | 60.47 | 60.88 | 60.37 | 60.56 | 60.56 | 0.91% | 17,111 |
| Aug 1, 2025 | 60.26 | 60.26 | 59.88 | 60.02 | 60.02 | 0.33% | 17,083 |
| Jul 31, 2025 | 59.98 | 60.14 | 59.82 | 59.82 | 59.82 | -0.83% | 24,753 |
| Jul 30, 2025 | 60.55 | 60.58 | 60.32 | 60.32 | 60.32 | -3.86% | 19,840 |
| Jul 29, 2025 | 63.23 | 63.23 | 62.70 | 62.74 | 62.74 | 3.62% | 30,552 |
| Jul 28, 2025 | 61.00 | 61.00 | 60.55 | 60.55 | 60.55 | -1.11% | 29,174 |
| Jul 25, 2025 | 60.88 | 61.26 | 60.80 | 61.23 | 61.23 | 0.10% | 16,282 |
| Jul 24, 2025 | 61.38 | 61.43 | 61.17 | 61.17 | 61.17 | 1.09% | 64,426 |
| Jul 23, 2025 | 60.64 | 60.72 | 60.45 | 60.51 | 60.51 | 0.14% | 17,129 |
| Jul 22, 2025 | 60.00 | 60.46 | 60.00 | 60.43 | 60.43 | 3.38% | 17,981 |
| 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 |