Techtronic Industries Company Limited (TTNDY)
OTCMKTS · Delayed Price · Currency is USD
64.43
-2.39 (-3.58%)
Sep 22, 2025, 3:58 PM EDT
TTNDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 65.20 | 65.20 | 63.63 | 64.44 | - | -3.57% | 1,401 |
| Sep 19, 2025 | 66.49 | 67.20 | 66.48 | 66.82 | 66.82 | 2.23% | 32,726 |
| Sep 18, 2025 | 64.90 | 65.39 | 64.90 | 65.36 | 65.36 | 1.79% | 18,327 |
| Sep 17, 2025 | 64.49 | 64.84 | 64.20 | 64.21 | 64.21 | 1.42% | 14,505 |
| Sep 16, 2025 | 63.60 | 63.60 | 63.08 | 63.31 | 63.31 | 0.80% | 22,250 |
| Sep 15, 2025 | 62.87 | 62.94 | 62.73 | 62.81 | 62.81 | -1.06% | 21,062 |
| Sep 12, 2025 | 63.42 | 63.72 | 63.30 | 63.48 | 63.48 | -0.48% | 16,622 |
| Sep 11, 2025 | 62.50 | 63.90 | 62.50 | 63.78 | 63.78 | 3.81% | 14,722 |
| Sep 10, 2025 | 61.83 | 61.85 | 61.44 | 61.44 | 61.44 | -0.82% | 20,188 |
| Sep 9, 2025 | 62.05 | 62.44 | 61.90 | 61.95 | 61.95 | -0.27% | 21,190 |
| Sep 8, 2025 | 62.03 | 62.23 | 61.94 | 62.12 | 62.12 | 0.26% | 21,990 |
| Sep 5, 2025 | 61.95 | 62.18 | 61.89 | 61.96 | 61.96 | 1.16% | 14,683 |
| Sep 4, 2025 | 61.23 | 61.31 | 60.96 | 61.25 | 61.25 | -0.44% | 20,513 |
| Sep 3, 2025 | 61.42 | 61.63 | 61.32 | 61.52 | 61.52 | -1.88% | 18,211 |
| Sep 2, 2025 | 62.00 | 62.71 | 61.97 | 62.70 | 61.90 | -3.67% | 21,211 |
| Aug 29, 2025 | 64.69 | 65.20 | 64.66 | 65.09 | 64.26 | 1.13% | 43,094 |
| Aug 28, 2025 | 64.02 | 64.42 | 64.02 | 64.36 | 63.54 | -0.02% | 78,708 |
| Aug 27, 2025 | 64.10 | 64.87 | 64.10 | 64.37 | 63.55 | -2.59% | 14,764 |
| Aug 26, 2025 | 66.35 | 66.35 | 66.03 | 66.08 | 65.24 | 0.12% | 17,987 |
| Aug 25, 2025 | 66.04 | 66.30 | 66.00 | 66.00 | 65.16 | 1.88% | 29,764 |
| Aug 22, 2025 | 63.65 | 64.97 | 63.65 | 64.78 | 63.95 | 0.87% | 90,083 |
| Aug 21, 2025 | 64.23 | 64.40 | 64.18 | 64.22 | 63.40 | -0.38% | 23,458 |
| Aug 20, 2025 | 64.42 | 64.52 | 64.16 | 64.47 | 63.64 | -0.19% | 15,017 |
| Aug 19, 2025 | 64.78 | 64.81 | 64.29 | 64.59 | 63.77 | -0.70% | 33,819 |
| Aug 18, 2025 | 65.17 | 65.23 | 64.97 | 65.04 | 64.21 | -1.23% | 19,854 |
| Aug 15, 2025 | 65.85 | 66.00 | 65.64 | 65.85 | 65.01 | 1.71% | 13,023 |
| Aug 14, 2025 | 65.04 | 65.05 | 64.73 | 64.74 | 63.91 | -2.10% | 36,837 |
| Aug 13, 2025 | 65.99 | 66.32 | 65.99 | 66.13 | 65.29 | 4.54% | 38,095 |
| Aug 12, 2025 | 62.94 | 63.34 | 62.87 | 63.26 | 62.45 | 1.25% | 81,935 |
| Aug 11, 2025 | 62.66 | 62.66 | 62.29 | 62.48 | 61.68 | 3.82% | 76,966 |
| Aug 8, 2025 | 59.91 | 60.34 | 59.91 | 60.18 | 59.41 | 0.08% | 19,936 |
| Aug 7, 2025 | 60.00 | 60.45 | 60.00 | 60.13 | 59.36 | -0.74% | 38,278 |
| Aug 6, 2025 | 60.57 | 60.78 | 60.38 | 60.58 | 59.81 | 0.50% | 19,178 |
| Aug 5, 2025 | 60.19 | 60.40 | 59.93 | 60.28 | 59.51 | -0.46% | 17,672 |
| Aug 4, 2025 | 60.47 | 60.88 | 60.37 | 60.56 | 59.79 | 0.91% | 17,111 |
| Aug 1, 2025 | 60.26 | 60.26 | 59.88 | 60.02 | 59.25 | 0.33% | 17,083 |
| Jul 31, 2025 | 59.98 | 60.14 | 59.82 | 59.82 | 59.06 | -0.83% | 24,753 |
| Jul 30, 2025 | 60.55 | 60.58 | 60.32 | 60.32 | 59.55 | -3.86% | 19,840 |
| Jul 29, 2025 | 63.23 | 63.23 | 62.70 | 62.74 | 61.94 | 3.62% | 30,552 |
| Jul 28, 2025 | 61.00 | 61.00 | 60.55 | 60.55 | 59.78 | -1.11% | 29,174 |
| Jul 25, 2025 | 60.88 | 61.26 | 60.80 | 61.23 | 60.45 | 0.10% | 16,282 |
| Jul 24, 2025 | 61.38 | 61.43 | 61.17 | 61.17 | 60.39 | 1.09% | 64,426 |
| Jul 23, 2025 | 60.64 | 60.72 | 60.45 | 60.51 | 59.74 | 0.14% | 17,129 |
| Jul 22, 2025 | 60.00 | 60.46 | 60.00 | 60.43 | 59.65 | 3.38% | 17,981 |
| Jul 21, 2025 | 57.70 | 58.67 | 57.70 | 58.45 | 57.70 | -0.62% | 55,892 |
| Jul 18, 2025 | 58.75 | 59.13 | 58.70 | 58.81 | 58.06 | 0.80% | 112,699 |
| Jul 17, 2025 | 56.49 | 58.43 | 56.49 | 58.35 | 57.60 | 1.27% | 240,832 |
| Jul 16, 2025 | 57.00 | 57.74 | 57.00 | 57.62 | 56.88 | 0.09% | 21,091 |
| Jul 15, 2025 | 57.16 | 57.62 | 57.16 | 57.57 | 56.83 | 3.71% | 21,564 |
| Jul 14, 2025 | 55.45 | 55.57 | 55.43 | 55.51 | 54.80 | -1.00% | 36,011 |