Techtronic Industries Company Limited (TTNDY)
OTCMKTS
· Delayed Price · Currency is USD
65.51
-0.75 (-1.13%)
Dec 23, 2024, 4:00 PM EST
TTNDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 76.00 | 77.84 | 76.00 | 77.53 | 77.53 | 5.41% | 375,356 |
| Sep 25, 2024 | 73.68 | 74.23 | 73.55 | 73.55 | 73.55 | -1.33% | 48,518 |
| Sep 24, 2024 | 70.47 | 74.54 | 70.47 | 74.54 | 74.54 | 0.59% | 95,977 |
| Sep 23, 2024 | 73.84 | 74.24 | 73.81 | 74.10 | 74.10 | -0.34% | 13,455 |
| Sep 20, 2024 | 74.00 | 74.68 | 74.00 | 74.35 | 74.35 | 3.19% | 35,241 |
| Sep 19, 2024 | 71.16 | 72.05 | 71.16 | 72.05 | 72.05 | 3.31% | 32,940 |
| Sep 18, 2024 | 69.00 | 70.05 | 69.00 | 69.74 | 69.74 | 0.20% | 32,317 |
| Sep 17, 2024 | 69.70 | 70.00 | 69.55 | 69.60 | 69.60 | -0.44% | 11,708 |
| Sep 16, 2024 | 70.00 | 70.00 | 69.78 | 69.91 | 69.91 | 3.89% | 29,060 |
| Sep 13, 2024 | 67.19 | 67.34 | 67.11 | 67.29 | 67.29 | 0.31% | 33,877 |
| Sep 12, 2024 | 66.75 | 67.08 | 66.53 | 67.08 | 67.08 | 0.54% | 30,471 |
| Sep 11, 2024 | 65.75 | 66.89 | 65.24 | 66.72 | 66.72 | 0.14% | 22,218 |
| Sep 10, 2024 | 66.77 | 66.90 | 66.29 | 66.63 | 66.63 | 0.50% | 16,402 |
| Sep 9, 2024 | 67.40 | 67.40 | 66.09 | 66.30 | 66.30 | 2.03% | 23,728 |
| Sep 6, 2024 | 65.84 | 65.84 | 64.97 | 64.98 | 64.98 | -1.40% | 25,223 |
| Sep 5, 2024 | 66.25 | 66.52 | 65.75 | 65.90 | 65.90 | -0.29% | 39,186 |
| Sep 4, 2024 | 66.26 | 66.49 | 66.09 | 66.09 | 66.09 | -1.71% | 9,735 |
| Sep 3, 2024 | 67.22 | 67.55 | 67.16 | 67.24 | 66.54 | 0.10% | 12,926 |
| Aug 30, 2024 | 68.53 | 69.00 | 67.17 | 67.17 | 66.47 | -1.28% | 22,528 |
| Aug 29, 2024 | 67.93 | 68.15 | 67.70 | 68.04 | 67.33 | 1.07% | 16,629 |
| Aug 28, 2024 | 67.79 | 67.79 | 67.14 | 67.32 | 66.62 | -0.71% | 91,415 |
| Aug 27, 2024 | 66.31 | 68.30 | 66.31 | 67.80 | 67.10 | 0.40% | 11,039 |
| Aug 26, 2024 | 67.55 | 67.61 | 67.38 | 67.53 | 66.83 | -0.84% | 19,262 |
| Aug 23, 2024 | 67.50 | 68.22 | 67.20 | 68.10 | 67.39 | 0.71% | 20,394 |
| Aug 22, 2024 | 67.65 | 67.85 | 67.45 | 67.62 | 66.92 | 0.81% | 13,677 |
| Aug 21, 2024 | 67.52 | 67.62 | 67.01 | 67.08 | 66.38 | 1.64% | 49,323 |
| Aug 20, 2024 | 67.96 | 67.96 | 65.76 | 66.00 | 65.32 | -1.11% | 12,887 |
| Aug 19, 2024 | 67.99 | 67.99 | 66.66 | 66.74 | 66.05 | -0.11% | 27,444 |
| Aug 16, 2024 | 66.34 | 66.87 | 66.02 | 66.81 | 66.12 | 3.47% | 42,598 |
| Aug 15, 2024 | 64.35 | 64.57 | 64.26 | 64.57 | 63.90 | 3.31% | 23,271 |
| Aug 14, 2024 | 63.00 | 63.00 | 62.25 | 62.50 | 61.85 | -1.50% | 18,066 |
| Aug 13, 2024 | 64.11 | 64.11 | 62.90 | 63.45 | 62.79 | 2.11% | 31,194 |
| Aug 12, 2024 | 63.47 | 63.47 | 61.85 | 62.14 | 61.50 | 0.02% | 31,841 |
| Aug 9, 2024 | 60.53 | 62.32 | 60.53 | 62.13 | 61.49 | -2.25% | 27,384 |
| Aug 8, 2024 | 62.81 | 63.56 | 62.81 | 63.56 | 62.90 | 5.35% | 55,347 |
| Aug 7, 2024 | 62.27 | 62.27 | 60.33 | 60.33 | 59.70 | -0.25% | 57,198 |
| Aug 6, 2024 | 58.85 | 61.40 | 58.85 | 60.48 | 59.85 | 0.22% | 64,356 |
| Aug 5, 2024 | 58.71 | 60.65 | 57.28 | 60.35 | 59.72 | -3.44% | 50,368 |