TTNDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	70.15	70.66	69.47	70.40	70.40	1.56%	24,577
Feb 20, 2025	69.95	69.95	68.75	69.32	69.32	2.31%	23,167
Feb 19, 2025	67.63	67.83	67.52	67.75	67.75	0.48%	22,147
Feb 18, 2025	67.32	67.43	67.23	67.43	67.43	-2.47%	27,273
Feb 14, 2025	68.80	69.51	68.80	69.14	69.14	0.33%	22,141
Feb 13, 2025	68.82	69.08	68.66	68.92	68.92	0.94%	27,984
Feb 12, 2025	67.40	68.71	67.40	68.27	68.27	4.63%	36,267
Feb 11, 2025	64.87	65.43	64.86	65.25	65.25	1.35%	30,742
Feb 10, 2025	64.38	64.51	64.27	64.38	64.38	-1.67%	32,769
Feb 7, 2025	65.69	66.31	65.33	65.48	65.48	-0.47%	32,258
Feb 6, 2025	66.50	66.65	65.60	65.79	65.79	3.64%	29,827
Feb 5, 2025	63.62	63.63	62.98	63.48	63.48	-2.14%	34,001
Feb 4, 2025	65.00	65.09	64.27	64.87	64.87	0.51%	24,813
Feb 3, 2025	65.00	65.00	63.81	64.54	64.54	-4.04%	66,345
Jan 31, 2025	68.21	68.21	67.18	67.26	67.26	-1.04%	33,949
Jan 30, 2025	67.45	68.48	67.45	67.97	67.97	0.56%	53,258
Jan 29, 2025	66.01	68.14	66.01	67.59	67.59	0.43%	25,804
Jan 28, 2025	66.00	67.30	66.00	67.30	67.30	0.16%	42,602
Jan 27, 2025	67.32	67.39	66.99	67.19	67.19	-1.18%	80,976
Jan 24, 2025	67.37	68.01	67.36	67.99	67.99	2.24%	42,385
Jan 23, 2025	66.55	66.80	64.80	66.50	66.50	-1.17%	38,811
Jan 22, 2025	67.00	67.70	66.84	67.29	67.29	-1.82%	43,034
Jan 21, 2025	66.50	69.91	66.50	68.54	68.54	0.31%	72,284
Jan 17, 2025	67.60	68.41	67.32	68.33	68.33	3.78%	32,041
Jan 16, 2025	65.73	66.13	65.73	65.84	65.84	1.56%	182,711
Jan 15, 2025	63.50	64.88	63.50	64.83	64.83	4.06%	54,181
Jan 14, 2025	62.47	62.58	62.26	62.30	62.30	-0.99%	42,019
Jan 13, 2025	62.88	63.00	62.65	62.92	62.92	-0.05%	64,753
Jan 10, 2025	63.13	63.31	62.83	62.95	62.95	1.17%	66,183
Jan 8, 2025	62.14	63.00	61.89	62.22	62.22	-4.70%	46,711
Jan 7, 2025	65.87	65.87	65.00	65.29	65.29	0.66%	51,430
Jan 6, 2025	65.44	65.71	64.86	64.86	64.86	-0.83%	53,742
Jan 3, 2025	64.72	65.56	64.72	65.40	65.40	1.07%	30,106
Jan 2, 2025	63.81	64.75	63.81	64.71	64.71	-1.37%	46,062
Dec 31, 2024	64.80	65.93	64.80	65.61	65.61	-0.07%	28,490
Dec 30, 2024	65.67	65.95	65.29	65.66	65.66	-0.44%	39,044
Dec 27, 2024	65.91	66.08	65.79	65.95	65.95	-0.42%	77,740
Dec 26, 2024	66.21	68.19	66.01	66.23	66.23	0.05%	33,290
Dec 24, 2024	66.20	66.20	65.91	66.20	66.20	0.76%	23,654
Dec 23, 2024	65.60	65.70	65.29	65.70	65.70	-0.85%	52,545
Dec 20, 2024	65.20	66.57	65.20	66.26	66.26	0.33%	73,394
Dec 19, 2024	65.00	66.35	65.00	66.04	66.04	-1.18%	93,881
Dec 18, 2024	67.60	67.60	66.70	66.83	66.83	-0.43%	87,973
Dec 17, 2024	66.93	67.43	66.87	67.12	67.12	-1.31%	40,980
Dec 16, 2024	67.25	68.23	67.25	68.01	68.01	-1.03%	186,902
Dec 13, 2024	67.86	69.07	67.86	68.72	68.72	0.19%	56,976
Dec 12, 2024	68.50	68.70	67.93	68.59	68.59	-1.93%	83,994
Dec 11, 2024	70.07	70.12	69.88	69.94	69.94	-3.58%	37,741
Dec 10, 2024	72.75	73.09	72.44	72.54	72.54	-2.94%	39,440
Dec 9, 2024	72.00	75.74	72.00	74.74	74.74	5.05%	42,315
Dec 6, 2024	71.60	71.60	71.00	71.15	71.15	-0.64%	186,811
Dec 5, 2024	71.18	71.61	71.02	71.61	71.61	-0.44%	84,695
Dec 4, 2024	72.18	72.18	71.68	71.93	71.93	-0.79%	26,086
Dec 3, 2024	74.93	74.93	72.01	72.50	72.50	2.82%	23,653
Dec 2, 2024	71.23	71.23	70.38	70.51	70.51	-0.66%	28,623
Nov 29, 2024	68.65	71.23	68.65	70.98	70.98	-0.39%	15,794
Nov 27, 2024	70.50	71.58	70.50	71.26	71.26	5.10%	26,068
Nov 26, 2024	67.97	68.00	67.57	67.80	67.80	-1.55%	40,896
Nov 25, 2024	68.50	69.09	68.34	68.87	68.87	2.42%	48,316
Nov 22, 2024	67.11	67.31	66.90	67.24	67.24	-1.41%	24,376
Nov 21, 2024	66.39	68.36	66.39	68.20	68.20	0.28%	35,851
Nov 20, 2024	68.16	68.38	67.97	68.01	68.01	1.54%	35,751
Nov 19, 2024	67.01	67.25	66.93	66.98	66.98	-0.20%	34,224
Nov 18, 2024	67.03	67.25	66.97	67.12	67.12	-0.14%	32,609
Nov 15, 2024	67.48	67.48	66.90	67.21	67.21	-0.64%	50,695
Nov 14, 2024	67.89	68.10	67.55	67.64	67.64	-0.70%	48,031
Nov 13, 2024	68.12	69.22	67.98	68.12	68.12	-0.12%	66,958
Nov 12, 2024	67.18	70.00	67.18	68.20	68.20	-1.47%	59,713
Nov 11, 2024	70.16	70.16	69.22	69.22	69.22	-0.70%	35,445
Nov 8, 2024	70.12	70.32	69.18	69.71	69.71	-1.40%	31,992
Nov 7, 2024	69.90	70.81	69.90	70.70	70.70	0.35%	44,997
Nov 6, 2024	70.50	70.83	70.13	70.45	70.45	-4.11%	29,941
Nov 5, 2024	73.14	73.47	72.99	73.47	73.47	0.29%	28,548
Nov 4, 2024	73.26	73.51	72.80	73.26	73.26	1.06%	52,254
Nov 1, 2024	72.68	72.90	72.35	72.49	72.49	-0.12%	86,899
Oct 31, 2024	72.28	72.70	71.81	72.58	72.58	-0.62%	466,745
Oct 30, 2024	72.01	73.10	72.01	73.03	73.03	1.07%	205,084
Oct 29, 2024	74.00	74.01	72.11	72.26	72.26	-2.30%	416,421
Oct 28, 2024	73.44	73.99	73.44	73.96	73.96	0.27%	238,212
Oct 25, 2024	73.77	74.06	73.64	73.76	73.76	1.93%	141,602
Oct 24, 2024	72.08	72.36	71.82	72.36	72.36	-0.11%	88,359
Oct 23, 2024	73.01	73.01	72.44	72.44	72.44	-0.90%	135,403
Oct 22, 2024	73.20	73.59	73.02	73.10	73.10	0.08%	126,488
Oct 21, 2024	73.50	73.73	72.84	73.04	73.04	-2.24%	119,516
Oct 18, 2024	74.00	74.90	74.00	74.72	74.72	4.48%	88,003
Oct 17, 2024	71.34	71.59	71.34	71.51	71.51	-2.42%	20,526
Oct 16, 2024	71.01	73.37	71.01	73.28	73.28	0.94%	20,711
Oct 15, 2024	73.99	73.99	72.60	72.60	72.60	-2.16%	36,141
Oct 14, 2024	73.72	74.57	73.63	74.20	74.20	-1.47%	27,604
Oct 11, 2024	75.43	75.94	74.53	75.31	75.31	0.61%	23,051
Oct 10, 2024	74.74	75.33	74.26	74.85	74.85	1.53%	15,880
Oct 9, 2024	73.35	73.94	73.15	73.72	73.72	2.39%	129,452
Oct 8, 2024	71.94	72.85	71.30	72.00	72.00	-6.36%	90,101
Oct 7, 2024	74.45	77.10	74.45	76.89	76.89	-1.44%	16,001
Oct 4, 2024	77.67	78.01	77.62	78.01	78.01	1.73%	13,472
Oct 3, 2024	76.77	77.37	76.62	76.68	76.68	-2.16%	14,392
Oct 2, 2024	78.02	78.85	77.39	78.37	78.37	1.87%	68,784
Oct 1, 2024	75.74	77.16	75.59	76.93	76.93	2.16%	19,922
Sep 30, 2024	74.11	76.38	74.11	75.30	75.30	-4.06%	171,381
Sep 27, 2024	75.80	78.49	75.80	78.49	78.49	1.24%	326,008