TTNDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	75.30	75.30	73.71	74.19	74.19	1.70%	31,268
Jun 1, 2026	72.10	72.95	72.03	72.95	72.95	-1.95%	32,059
May 29, 2026	74.02	74.50	73.73	74.40	74.40	1.74%	24,561
May 28, 2026	71.97	73.23	71.97	73.13	73.13	-0.28%	152,961
May 27, 2026	74.14	74.33	73.11	73.33	73.33	-1.90%	210,545
May 26, 2026	74.71	74.86	74.44	74.75	74.75	-0.70%	26,675
May 22, 2026	75.86	75.86	75.13	75.28	75.28	-0.13%	27,363
May 21, 2026	74.14	75.51	73.75	75.38	75.38	-	36,689
May 20, 2026	74.76	75.51	74.38	75.38	75.38	0.95%	33,668
May 19, 2026	74.60	75.13	74.27	74.67	74.67	-1.09%	34,567
May 18, 2026	76.27	76.29	75.31	75.49	75.49	0.90%	27,997
May 15, 2026	75.35	75.80	74.54	74.82	74.82	-2.99%	111,278
May 14, 2026	77.78	78.00	77.11	77.95	77.13	-3.61%	36,983
May 13, 2026	79.13	81.21	78.66	80.87	80.02	1.68%	33,729
May 12, 2026	79.37	79.60	78.75	79.54	78.70	1.66%	29,720
May 11, 2026	78.45	78.48	78.10	78.24	77.41	-0.92%	23,866
May 8, 2026	79.05	79.14	78.78	78.97	78.14	-0.29%	26,558
May 7, 2026	79.00	80.46	78.66	79.20	78.36	6.67%	39,013
May 6, 2026	73.64	74.25	73.50	74.25	73.47	4.69%	25,090
May 5, 2026	70.66	71.33	70.66	70.93	70.18	-2.40%	21,247
May 4, 2026	72.67	73.14	72.52	72.67	71.90	0.06%	26,809
May 1, 2026	73.00	73.00	72.21	72.63	71.86	0.35%	23,091
Apr 30, 2026	72.22	72.68	71.40	72.38	71.61	3.36%	28,898
Apr 29, 2026	70.36	70.84	70.02	70.02	69.28	-0.28%	29,552
Apr 28, 2026	69.93	70.22	69.74	70.22	69.48	-1.76%	26,306
Apr 27, 2026	71.92	71.92	71.29	71.48	70.73	-1.33%	24,545
Apr 24, 2026	72.72	73.28	72.10	72.44	71.68	1.98%	26,765
Apr 23, 2026	71.46	71.85	70.33	71.04	70.29	-3.51%	23,834
Apr 22, 2026	73.63	73.81	73.43	73.62	72.84	2.16%	40,330
Apr 21, 2026	72.59	73.08	72.06	72.06	71.30	0.45%	29,747
Apr 20, 2026	71.41	71.74	70.95	71.74	70.98	0.80%	40,922
Apr 17, 2026	70.79	71.81	70.54	71.17	70.42	1.61%	45,601
Apr 16, 2026	70.07	72.17	69.89	70.04	69.30	-2.34%	24,109
Apr 15, 2026	71.29	72.03	71.18	71.72	70.96	-1.02%	32,032
Apr 14, 2026	69.88	72.46	69.88	72.46	71.70	1.19%	33,529
Apr 13, 2026	70.99	71.61	70.63	71.61	70.85	-2.02%	22,813
Apr 10, 2026	73.38	73.75	72.82	73.09	72.32	-0.05%	25,185
Apr 9, 2026	72.50	73.20	72.02	73.12	72.35	1.96%	26,299
Apr 8, 2026	70.60	71.91	70.60	71.72	70.96	6.50%	50,392
Apr 7, 2026	66.72	67.57	66.64	67.34	66.63	-0.72%	40,790
Apr 6, 2026	66.99	67.84	66.99	67.83	67.11	0.31%	48,117
Apr 2, 2026	66.03	67.94	66.02	67.62	66.91	-1.88%	53,384
Apr 1, 2026	67.80	69.21	67.80	68.92	68.19	3.60%	28,762
Mar 31, 2026	65.53	66.52	65.00	66.52	65.82	1.92%	48,791
Mar 30, 2026	65.78	65.78	65.14	65.27	64.58	-1.81%	29,903
Mar 27, 2026	67.00	67.02	66.35	66.48	65.77	-1.56%	29,322
Mar 26, 2026	68.09	68.40	67.53	67.53	66.82	-4.38%	53,992
Mar 25, 2026	70.50	71.00	70.00	70.62	69.88	5.00%	31,046
Mar 24, 2026	67.40	67.43	66.61	67.26	66.55	0.21%	34,049
Mar 23, 2026	67.86	68.12	66.43	67.12	66.41	0.21%	34,577