TTNDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	85.67	85.99	85.57	85.82	85.82	2.18%	18,562
Sep 3, 2026	84.36	84.36	83.43	83.99	83.99	0.43%	52,186
Sep 2, 2026	83.38	83.81	83.38	83.63	83.63	0.55%	128,166
Sep 1, 2026	85.95	85.95	84.11	84.11	83.17	-2.17%	14,289
Aug 31, 2026	86.58	86.58	85.81	85.98	85.02	-0.24%	18,954
Aug 28, 2026	86.80	86.80	85.89	86.19	85.23	-2.41%	18,608
Aug 27, 2026	88.05	88.33	87.76	88.32	87.34	0.96%	33,430
Aug 26, 2026	87.88	87.96	87.48	87.48	86.51	-2.11%	14,002
Aug 25, 2026	89.54	89.58	89.19	89.37	88.38	-1.97%	15,235
Aug 24, 2026	91.36	91.36	91.05	91.17	90.16	0.30%	21,445
Aug 21, 2026	91.15	91.18	90.87	90.90	89.89	1.52%	12,680
Aug 20, 2026	89.99	89.99	89.37	89.54	88.54	0.87%	26,128
Aug 19, 2026	88.88	89.20	88.59	88.77	87.78	-1.07%	22,055
Aug 18, 2026	90.22	90.27	89.44	89.73	88.73	0.19%	64,498
Aug 17, 2026	90.23	90.23	89.50	89.56	88.56	-1.29%	160,991
Aug 14, 2026	90.97	91.45	90.63	90.73	89.72	-1.26%	56,847
Aug 13, 2026	92.30	92.40	91.88	91.89	90.86	-0.37%	40,625
Aug 12, 2026	92.30	92.61	92.01	92.23	91.20	0.20%	42,858
Aug 11, 2026	91.71	92.36	91.71	92.05	91.03	-1.83%	18,204
Aug 10, 2026	93.88	94.08	93.51	93.77	92.73	-0.39%	18,615
Aug 7, 2026	93.90	94.60	93.77	94.14	93.09	2.26%	39,557
Aug 6, 2026	92.43	93.01	91.81	92.06	91.04	1.68%	30,574
Aug 5, 2026	90.74	91.39	90.48	90.54	89.53	4.53%	43,648
Aug 4, 2026	85.86	86.97	85.16	86.62	85.66	1.61%	31,242
Aug 3, 2026	84.00	85.36	84.00	85.25	84.30	2.21%	49,959
Jul 31, 2026	83.94	84.00	82.84	83.41	82.48	0.28%	140,553
Jul 30, 2026	83.94	84.00	82.78	83.18	82.25	-	192,154
Jul 29, 2026	83.47	83.88	82.64	83.18	82.25	1.06%	33,821
Jul 28, 2026	81.59	82.47	81.51	82.31	81.39	-0.54%	17,851
Jul 27, 2026	81.85	82.99	81.85	82.76	81.84	1.13%	23,511
Jul 24, 2026	81.60	82.29	81.45	81.84	80.93	-1.73%	18,774
Jul 23, 2026	83.38	83.76	83.01	83.28	82.35	0.16%	22,485
Jul 22, 2026	83.27	83.38	82.91	83.15	82.22	0.86%	25,704
Jul 21, 2026	82.45	82.71	82.39	82.45	81.53	0.03%	20,092
Jul 20, 2026	82.60	82.74	82.33	82.42	81.50	0.29%	20,776
Jul 17, 2026	81.87	82.85	81.70	82.18	81.27	-0.39%	37,296
Jul 16, 2026	82.56	82.71	82.35	82.50	81.58	0.45%	32,041
Jul 15, 2026	81.83	82.39	81.39	82.13	81.22	2.72%	136,213
Jul 14, 2026	80.65	80.97	79.84	79.95	79.06	1.77%	65,345
Jul 13, 2026	79.25	79.38	78.55	78.56	77.69	-2.03%	89,699
Jul 10, 2026	80.68	80.68	80.08	80.19	79.30	-1.10%	23,377
Jul 9, 2026	80.97	81.17	80.72	81.08	80.18	1.48%	28,075
Jul 8, 2026	80.75	80.75	79.50	79.90	79.01	-3.79%	81,699
Jul 7, 2026	83.23	83.23	82.59	83.05	82.13	1.26%	32,303
Jul 6, 2026	81.56	82.26	81.51	82.02	81.11	0.40%	33,987
Jul 2, 2026	82.13	82.59	81.16	81.69	80.78	-2.11%	32,939
Jul 1, 2026	82.42	84.41	82.42	83.46	82.53	0.07%	96,136
Jun 30, 2026	83.09	83.84	82.64	83.40	82.47	2.16%	43,147
Jun 29, 2026	81.23	81.73	81.15	81.63	80.72	0.03%	44,046
Jun 26, 2026	81.11	82.26	81.11	81.61	80.70	-0.22%	50,687