Techtronic Industries Company Limited (TTNDY)
OTCMKTS
· Delayed Price · Currency is USD
58.70
+0.20 (0.34%)
Jun 6, 2025, 11:30 AM EDT
TTNDY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 58.69 | 58.84 | 58.69 | 58.70 | - | 0.34% | 203 |
Jun 5, 2025 | 59.20 | 59.20 | 58.46 | 58.50 | 58.50 | -1.60% | 77,234 |
Jun 4, 2025 | 59.13 | 59.61 | 59.13 | 59.45 | 59.45 | 2.36% | 55,226 |
Jun 3, 2025 | 57.88 | 58.16 | 57.75 | 58.08 | 58.08 | 2.42% | 91,256 |
Jun 2, 2025 | 57.20 | 57.20 | 55.80 | 56.71 | 56.71 | 2.01% | 104,436 |
May 30, 2025 | 56.00 | 56.00 | 55.29 | 55.59 | 55.59 | -3.70% | 117,630 |
May 29, 2025 | 58.04 | 58.04 | 57.64 | 57.73 | 57.73 | 1.86% | 29,548 |
May 28, 2025 | 56.46 | 57.06 | 56.46 | 56.67 | 56.67 | -0.18% | 38,259 |
May 27, 2025 | 56.00 | 56.90 | 56.00 | 56.77 | 56.77 | -1.99% | 71,955 |
May 23, 2025 | 57.78 | 58.00 | 57.27 | 57.92 | 57.92 | 0.87% | 48,315 |
May 22, 2025 | 56.90 | 57.62 | 56.90 | 57.42 | 57.42 | -0.95% | 81,531 |
May 21, 2025 | 58.42 | 58.58 | 57.86 | 57.97 | 57.97 | -1.98% | 25,105 |
May 20, 2025 | 59.57 | 59.71 | 59.14 | 59.14 | 59.14 | 0.49% | 118,027 |
May 19, 2025 | 58.58 | 58.88 | 58.43 | 58.85 | 58.85 | -0.37% | 78,564 |
May 16, 2025 | 58.10 | 59.07 | 58.10 | 59.07 | 59.07 | -0.67% | 101,365 |
May 15, 2025 | 60.00 | 60.00 | 59.15 | 59.47 | 58.71 | -1.41% | 200,982 |
May 14, 2025 | 59.72 | 60.87 | 59.72 | 60.32 | 59.55 | 0.18% | 159,702 |
May 13, 2025 | 60.20 | 60.33 | 59.19 | 60.21 | 59.45 | 1.47% | 97,480 |
May 12, 2025 | 58.76 | 59.34 | 58.69 | 59.34 | 58.59 | 6.80% | 135,681 |
May 9, 2025 | 55.00 | 56.90 | 55.00 | 55.56 | 54.85 | 2.11% | 131,581 |
May 8, 2025 | 54.50 | 54.82 | 54.19 | 54.41 | 53.72 | 1.51% | 90,974 |
May 7, 2025 | 53.70 | 53.90 | 53.40 | 53.60 | 52.92 | -1.11% | 31,583 |
May 6, 2025 | 53.96 | 54.21 | 53.88 | 54.20 | 53.51 | 3.06% | 28,696 |
May 5, 2025 | 53.75 | 53.75 | 52.38 | 52.59 | 51.92 | 0.02% | 101,064 |
May 2, 2025 | 52.50 | 52.88 | 51.27 | 52.58 | 51.91 | 4.74% | 30,418 |
May 1, 2025 | 51.00 | 51.00 | 50.01 | 50.20 | 49.56 | -0.16% | 73,650 |
Apr 30, 2025 | 49.70 | 50.47 | 49.70 | 50.28 | 49.64 | 1.33% | 37,917 |
Apr 29, 2025 | 49.81 | 49.92 | 49.48 | 49.62 | 48.99 | -2.01% | 38,077 |
Apr 28, 2025 | 50.23 | 51.09 | 50.23 | 50.64 | 50.00 | -0.29% | 50,369 |
Apr 25, 2025 | 49.53 | 51.02 | 49.53 | 50.79 | 50.14 | 0.37% | 29,504 |
Apr 24, 2025 | 50.77 | 50.77 | 50.19 | 50.60 | 49.96 | -0.20% | 80,150 |
Apr 23, 2025 | 50.20 | 51.39 | 50.20 | 50.70 | 50.06 | 2.94% | 60,598 |
Apr 22, 2025 | 48.50 | 49.61 | 48.50 | 49.25 | 48.62 | 2.16% | 72,468 |
Apr 21, 2025 | 48.65 | 49.38 | 48.14 | 48.21 | 47.60 | -0.43% | 184,167 |
Apr 17, 2025 | 48.91 | 48.93 | 48.26 | 48.42 | 47.81 | 1.23% | 219,078 |
Apr 16, 2025 | 48.51 | 48.59 | 47.83 | 47.83 | 47.22 | -1.18% | 61,867 |
Apr 15, 2025 | 48.71 | 48.81 | 48.39 | 48.40 | 47.79 | -1.57% | 110,753 |
Apr 14, 2025 | 49.85 | 49.85 | 48.70 | 49.17 | 48.55 | 3.55% | 199,229 |
Apr 11, 2025 | 46.36 | 47.62 | 46.36 | 47.49 | 46.88 | -0.89% | 631,910 |
Apr 10, 2025 | 48.75 | 49.00 | 47.20 | 47.91 | 47.30 | 2.56% | 843,478 |
Apr 9, 2025 | 46.99 | 46.99 | 45.54 | 46.72 | 46.12 | 4.00% | 710,231 |
Apr 8, 2025 | 47.19 | 47.19 | 44.44 | 44.92 | 44.35 | -4.81% | 152,902 |
Apr 7, 2025 | 49.50 | 49.50 | 47.00 | 47.19 | 46.59 | -5.70% | 162,813 |
Apr 4, 2025 | 51.00 | 53.40 | 49.41 | 50.04 | 49.40 | -4.85% | 89,649 |
Apr 3, 2025 | 53.00 | 53.16 | 52.54 | 52.59 | 51.92 | -12.64% | 147,826 |
Apr 2, 2025 | 59.00 | 60.30 | 59.00 | 60.20 | 59.44 | -0.71% | 63,862 |
Apr 1, 2025 | 60.63 | 61.18 | 60.37 | 60.63 | 59.86 | 0.94% | 73,002 |
Mar 31, 2025 | 59.30 | 60.50 | 59.30 | 60.06 | 59.30 | -0.69% | 97,433 |
Mar 28, 2025 | 61.05 | 61.05 | 60.46 | 60.48 | 59.71 | -2.29% | 54,015 |
Mar 27, 2025 | 61.72 | 62.17 | 61.72 | 61.90 | 61.11 | 0.77% | 71,746 |