TTNDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	79.80	80.34	77.46	78.37	-	-2.47%	1,116
Mar 2, 2026	81.00	81.00	80.11	80.35	80.35	-0.92%	42,645
Feb 27, 2026	80.40	81.34	80.40	81.10	81.10	1.12%	32,783
Feb 26, 2026	80.64	80.64	79.85	80.20	80.20	1.20%	33,562
Feb 25, 2026	79.21	79.32	78.80	79.25	79.25	-0.40%	82,515
Feb 24, 2026	79.16	79.71	79.16	79.57	79.57	1.51%	31,858
Feb 23, 2026	79.02	79.26	78.39	78.39	78.39	1.42%	38,091
Feb 20, 2026	76.65	77.39	76.47	77.29	77.29	-0.86%	37,791
Feb 19, 2026	78.94	78.94	76.09	77.96	77.96	-0.61%	24,705
Feb 18, 2026	79.00	79.00	78.08	78.44	78.44	0.28%	27,838
Feb 17, 2026	78.26	78.94	77.60	78.22	78.22	2.06%	36,947
Feb 13, 2026	73.96	76.92	73.96	76.64	76.64	0.26%	217,410
Feb 12, 2026	77.03	77.31	76.20	76.44	76.44	-0.69%	206,834
Feb 11, 2026	76.67	77.00	76.19	76.97	76.97	3.65%	63,390
Feb 10, 2026	73.37	74.92	73.03	74.26	74.26	1.80%	339,379
Feb 9, 2026	72.95	73.06	72.87	72.95	72.95	-0.64%	74,837
Feb 6, 2026	71.65	73.54	71.65	73.42	73.42	2.69%	78,094
Feb 5, 2026	71.71	72.40	71.45	71.50	71.50	-0.78%	68,689
Feb 4, 2026	72.00	72.83	71.65	72.06	72.06	4.18%	407,763
Feb 3, 2026	68.56	69.19	68.56	69.17	69.17	2.13%	146,206
Feb 2, 2026	68.01	68.41	66.70	67.73	67.73	-0.74%	121,730
Jan 30, 2026	68.33	68.71	67.51	68.23	68.23	0.56%	400,040
Jan 29, 2026	67.30	68.28	66.70	67.85	67.85	0.05%	447,479
Jan 28, 2026	67.90	68.26	67.44	67.82	67.82	1.32%	330,943
Jan 27, 2026	67.17	67.43	66.91	66.93	66.93	2.57%	92,097
Jan 26, 2026	65.43	65.50	65.22	65.25	65.25	-0.61%	35,112
Jan 23, 2026	65.68	65.68	65.13	65.65	65.65	0.11%	79,719
Jan 22, 2026	65.38	65.76	65.33	65.58	65.58	0.60%	39,651
Jan 21, 2026	64.95	65.70	64.78	65.19	65.19	1.59%	47,902
Jan 20, 2026	65.50	65.50	64.16	64.17	64.17	-1.58%	159,416
Jan 16, 2026	65.30	66.99	64.71	65.20	65.20	2.64%	189,524
Jan 15, 2026	63.36	63.67	62.40	63.52	63.52	-0.05%	41,793
Jan 14, 2026	63.85	63.85	63.29	63.55	63.55	-0.22%	18,415
Jan 13, 2026	63.25	64.03	63.25	63.69	63.69	-0.98%	32,213
Jan 12, 2026	63.82	64.43	63.36	64.32	64.32	3.23%	81,714
Jan 9, 2026	62.50	62.50	61.90	62.31	62.31	1.78%	46,398
Jan 8, 2026	60.42	61.34	60.22	61.22	61.22	0.10%	51,250
Jan 7, 2026	61.58	61.58	61.11	61.16	61.16	1.22%	27,329
Jan 6, 2026	60.00	60.97	60.00	60.42	60.42	1.22%	23,871
Jan 5, 2026	59.70	59.71	59.01	59.69	59.69	-0.07%	89,852
Jan 2, 2026	59.33	59.99	59.33	59.73	59.73	3.73%	66,093
Dec 31, 2025	57.80	57.83	57.56	57.58	57.58	-2.34%	25,547
Dec 30, 2025	59.16	59.21	58.92	58.96	58.96	1.10%	45,581
Dec 29, 2025	58.00	58.77	58.00	58.32	58.32	-2.28%	150,130
Dec 26, 2025	59.17	59.75	59.17	59.68	59.68	0.98%	87,404
Dec 24, 2025	59.80	59.80	59.10	59.10	59.10	-0.08%	19,126
Dec 23, 2025	58.20	59.15	58.20	59.15	59.15	0.80%	52,605
Dec 22, 2025	59.00	59.00	58.25	58.68	58.68	-0.88%	91,007
Dec 19, 2025	58.20	59.78	58.20	59.20	59.20	0.54%	72,326
Dec 18, 2025	57.90	59.40	57.90	58.88	58.88	2.63%	61,628