Techtronic Industries Company Limited (TTNDY)
OTCMKTS · Delayed Price · Currency is USD
58.96
+0.09 (0.15%)
Dec 10, 2025, 3:56 PM EST
TTNDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 58.00 | 58.87 | 58.00 | 58.87 | 58.87 | -2.09% | 47,620 |
| Dec 8, 2025 | 60.05 | 60.33 | 60.01 | 60.13 | 60.13 | -2.43% | 66,647 |
| Dec 5, 2025 | 61.00 | 61.85 | 61.00 | 61.62 | 61.62 | 2.10% | 137,476 |
| Dec 4, 2025 | 61.00 | 61.16 | 60.25 | 60.35 | 60.35 | -1.21% | 216,302 |
| Dec 3, 2025 | 60.26 | 61.27 | 60.26 | 61.09 | 61.09 | 3.98% | 48,497 |
| Dec 2, 2025 | 58.69 | 59.19 | 58.50 | 58.75 | 58.75 | 0.44% | 55,973 |
| Dec 1, 2025 | 59.00 | 59.00 | 57.70 | 58.49 | 58.49 | -0.39% | 70,896 |
| Nov 28, 2025 | 59.25 | 59.25 | 58.00 | 58.72 | 58.72 | 1.66% | 37,087 |
| Nov 26, 2025 | 57.15 | 58.07 | 57.15 | 57.76 | 57.76 | 0.56% | 72,859 |
| Nov 25, 2025 | 57.00 | 57.48 | 56.75 | 57.44 | 57.44 | 1.50% | 237,126 |
| Nov 24, 2025 | 56.99 | 56.99 | 56.03 | 56.59 | 56.59 | 1.42% | 81,891 |
| Nov 21, 2025 | 54.30 | 56.00 | 54.30 | 55.80 | 55.80 | 0.38% | 109,612 |
| Nov 20, 2025 | 56.04 | 56.75 | 55.54 | 55.59 | 55.59 | 3.37% | 76,197 |
| Nov 19, 2025 | 53.88 | 54.11 | 53.51 | 53.78 | 53.78 | -2.32% | 49,460 |
| Nov 18, 2025 | 54.80 | 55.72 | 54.80 | 55.06 | 55.06 | -2.45% | 70,917 |
| Nov 17, 2025 | 57.85 | 57.85 | 56.34 | 56.44 | 56.44 | -2.45% | 53,840 |
| Nov 14, 2025 | 58.03 | 58.41 | 57.57 | 57.86 | 57.86 | -1.08% | 25,002 |
| Nov 13, 2025 | 58.96 | 59.19 | 58.46 | 58.49 | 58.49 | 1.80% | 97,308 |
| Nov 12, 2025 | 57.53 | 58.12 | 57.35 | 57.45 | 57.45 | -1.96% | 23,553 |
| Nov 11, 2025 | 58.57 | 58.89 | 58.51 | 58.60 | 58.60 | 0.50% | 54,735 |
| Nov 10, 2025 | 57.75 | 58.49 | 57.75 | 58.31 | 58.31 | 1.41% | 60,645 |
| Nov 7, 2025 | 58.37 | 58.37 | 57.24 | 57.50 | 57.50 | -1.51% | 38,977 |
| Nov 6, 2025 | 58.01 | 58.80 | 58.01 | 58.38 | 58.38 | 0.93% | 69,869 |
| Nov 5, 2025 | 56.85 | 57.85 | 56.85 | 57.84 | 57.84 | 2.01% | 46,099 |
| Nov 4, 2025 | 56.70 | 57.09 | 56.53 | 56.70 | 56.70 | -2.11% | 46,351 |
| Nov 3, 2025 | 58.72 | 58.99 | 57.73 | 57.92 | 57.92 | -1.04% | 30,743 |
| Oct 31, 2025 | 59.00 | 59.00 | 57.99 | 58.53 | 58.53 | -3.21% | 33,131 |
| Oct 30, 2025 | 60.62 | 61.12 | 60.45 | 60.47 | 60.47 | -5.69% | 30,295 |
| Oct 29, 2025 | 63.00 | 64.52 | 63.00 | 64.12 | 64.12 | -0.31% | 22,074 |
| Oct 28, 2025 | 63.88 | 64.39 | 63.53 | 64.32 | 64.32 | 0.36% | 56,231 |
| Oct 27, 2025 | 63.50 | 64.39 | 63.50 | 64.09 | 64.09 | 0.56% | 27,079 |
| Oct 24, 2025 | 63.81 | 63.93 | 63.69 | 63.73 | 63.73 | 2.69% | 45,322 |
| Oct 23, 2025 | 61.40 | 62.24 | 61.40 | 62.06 | 62.06 | 1.41% | 25,883 |
| Oct 22, 2025 | 61.55 | 61.61 | 60.55 | 61.20 | 61.20 | -0.79% | 20,811 |
| Oct 21, 2025 | 61.50 | 62.10 | 61.50 | 61.69 | 61.69 | 1.87% | 36,681 |
| Oct 20, 2025 | 60.64 | 60.66 | 60.12 | 60.56 | 60.56 | 2.38% | 22,657 |
| Oct 17, 2025 | 58.50 | 59.57 | 58.33 | 59.15 | 59.15 | 0.29% | 45,164 |
| Oct 16, 2025 | 59.24 | 59.42 | 58.87 | 58.98 | 58.98 | 0.14% | 113,373 |
| Oct 15, 2025 | 59.13 | 59.30 | 58.70 | 58.90 | 58.90 | 1.64% | 21,659 |
| Oct 14, 2025 | 57.99 | 58.27 | 57.16 | 57.95 | 57.95 | -1.43% | 77,705 |
| Oct 13, 2025 | 58.65 | 59.11 | 58.56 | 58.79 | 58.79 | 1.43% | 67,202 |
| Oct 10, 2025 | 60.94 | 60.94 | 57.96 | 57.96 | 57.96 | -3.56% | 36,827 |
| Oct 9, 2025 | 61.50 | 61.50 | 60.10 | 60.10 | 60.10 | -1.67% | 29,464 |
| Oct 8, 2025 | 61.13 | 61.16 | 60.80 | 61.12 | 61.12 | 0.77% | 27,576 |
| Oct 7, 2025 | 61.25 | 61.25 | 60.46 | 60.65 | 60.65 | -0.43% | 23,666 |
| Oct 6, 2025 | 61.21 | 61.21 | 60.53 | 60.91 | 60.91 | -2.31% | 20,920 |
| Oct 3, 2025 | 62.30 | 62.40 | 62.23 | 62.35 | 62.35 | -0.19% | 15,934 |
| Oct 2, 2025 | 62.02 | 62.98 | 62.02 | 62.47 | 62.47 | -2.39% | 16,841 |
| Oct 1, 2025 | 64.12 | 64.15 | 63.87 | 64.00 | 64.00 | 0.24% | 29,547 |
| Sep 30, 2025 | 63.52 | 64.10 | 63.52 | 63.85 | 63.85 | 0.96% | 26,634 |