TTNDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	81.30	81.60	80.89	81.44	81.44	-0.49%	23,496
Sep 24, 2026	82.99	82.99	81.35	81.84	81.84	-0.87%	29,463
Sep 23, 2026	83.80	83.80	82.17	82.56	82.56	0.11%	24,700
Sep 22, 2026	82.14	82.49	81.97	82.47	82.47	-0.33%	28,380
Sep 21, 2026	82.00	82.87	82.00	82.74	82.74	1.46%	19,939
Sep 18, 2026	81.32	81.72	81.32	81.55	81.55	-0.33%	23,567
Sep 17, 2026	81.97	82.15	81.43	81.82	81.82	-0.41%	216,040
Sep 16, 2026	82.41	82.75	81.59	82.16	82.16	-0.83%	23,052
Sep 15, 2026	81.50	83.05	81.50	82.85	82.85	2.17%	74,442
Sep 14, 2026	80.70	81.17	80.24	81.09	81.09	0.20%	135,312
Sep 11, 2026	81.38	81.56	80.88	80.93	80.93	-0.59%	51,636
Sep 10, 2026	83.00	83.00	80.59	81.41	81.41	-2.27%	119,739
Sep 9, 2026	83.69	84.40	83.11	83.30	83.30	-0.88%	91,309
Sep 8, 2026	85.00	85.00	83.73	84.04	84.04	-2.07%	23,352
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