TTNDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	67.00	67.02	66.35	66.48	66.48	-1.56%	29,322
Mar 26, 2026	68.09	68.40	67.53	67.53	67.53	-4.38%	53,992
Mar 25, 2026	70.50	71.00	70.00	70.62	70.62	5.00%	31,046
Mar 24, 2026	67.40	67.43	66.61	67.26	67.26	0.21%	34,049
Mar 23, 2026	67.86	68.12	66.43	67.12	67.12	0.21%	34,577
Mar 20, 2026	69.20	69.20	66.76	66.98	66.98	-1.99%	38,191
Mar 19, 2026	67.50	68.72	67.50	68.34	68.34	-1.89%	28,124
Mar 18, 2026	70.30	70.50	69.66	69.66	69.66	-1.68%	37,680
Mar 17, 2026	71.25	71.35	70.81	70.85	70.85	-1.05%	31,604
Mar 16, 2026	70.77	71.82	70.77	71.60	71.60	-0.51%	29,554
Mar 13, 2026	72.47	72.75	71.96	71.97	71.97	-1.09%	49,832
Mar 12, 2026	74.50	74.50	72.76	72.76	72.76	-3.12%	40,895
Mar 11, 2026	74.98	75.65	74.62	75.10	75.10	0.48%	19,993
Mar 10, 2026	76.00	76.00	74.69	74.74	74.74	1.54%	31,900
Mar 9, 2026	73.80	73.84	72.00	73.61	73.61	-1.22%	32,597
Mar 6, 2026	75.10	76.90	74.32	74.52	74.52	-3.53%	19,914
Mar 5, 2026	77.82	78.15	76.70	77.25	77.24	-2.47%	47,637
Mar 4, 2026	78.92	79.36	78.18	79.20	79.20	2.13%	52,478
Mar 3, 2026	79.80	80.34	77.52	77.55	77.55	-3.48%	93,736
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