TTNDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	82.60	82.74	82.33	82.42	82.42	0.29%	20,776
Jul 17, 2026	81.87	82.85	81.70	82.18	82.18	-0.39%	37,296
Jul 16, 2026	82.56	82.71	82.35	82.50	82.50	0.45%	32,041
Jul 15, 2026	81.83	82.39	81.39	82.13	82.13	2.72%	136,213
Jul 14, 2026	80.65	80.97	79.84	79.95	79.95	1.77%	65,345
Jul 13, 2026	79.25	79.38	78.55	78.56	78.56	-2.03%	89,699
Jul 10, 2026	80.68	80.68	80.08	80.19	80.19	-1.10%	23,377
Jul 9, 2026	80.97	81.17	80.72	81.08	81.08	1.48%	28,075
Jul 8, 2026	80.75	80.75	79.50	79.90	79.90	-3.79%	81,699
Jul 7, 2026	83.23	83.23	82.59	83.05	83.05	1.26%	32,303
Jul 6, 2026	81.56	82.26	81.51	82.02	82.02	0.40%	33,987
Jul 2, 2026	82.13	82.59	81.16	81.69	81.69	-2.11%	32,939
Jul 1, 2026	82.42	84.41	82.42	83.46	83.46	0.07%	96,136
Jun 30, 2026	83.09	83.84	82.64	83.40	83.40	2.16%	43,147
Jun 29, 2026	81.23	81.73	81.15	81.63	81.63	0.03%	44,046
Jun 26, 2026	81.11	82.26	81.11	81.61	81.61	-0.22%	50,687
Jun 25, 2026	81.70	82.11	81.15	81.79	81.79	5.63%	41,282
Jun 24, 2026	77.50	78.16	77.12	77.43	77.43	1.10%	49,472
Jun 23, 2026	76.48	76.91	76.06	76.59	76.59	-1.89%	30,082
Jun 22, 2026	78.68	79.12	77.87	78.06	78.06	-0.28%	40,567
Jun 18, 2026	78.02	78.62	78.02	78.28	78.28	-0.57%	38,536
Jun 17, 2026	79.78	80.45	78.73	78.73	78.73	-0.19%	36,454
Jun 16, 2026	78.93	79.17	78.75	78.88	78.88	-0.32%	32,110
Jun 15, 2026	79.52	79.55	79.02	79.13	79.13	4.67%	30,196
Jun 12, 2026	75.48	75.86	74.82	75.60	75.60	1.19%	28,550
Jun 11, 2026	73.40	75.04	73.19	74.71	74.71	3.05%	51,250
Jun 10, 2026	72.93	73.18	72.26	72.50	72.50	-1.00%	19,298
Jun 9, 2026	73.86	73.99	72.36	73.23	73.23	-2.11%	57,048
Jun 8, 2026	75.66	75.66	74.63	74.81	74.81	2.14%	43,778
Jun 5, 2026	74.30	74.44	72.80	73.24	73.24	-4.80%	36,736
Jun 4, 2026	77.38	77.58	76.78	76.93	76.93	2.18%	26,028
Jun 3, 2026	75.80	75.80	74.76	75.29	75.29	1.48%	28,843
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