TTNDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	90.16	91.70	89.67	91.15	91.15	2.05%	93,965
Nov 5, 2026	90.23	92.00	88.67	89.32	89.32	-1.85%	90,002
Nov 4, 2026	89.68	91.00	86.86	91.00	91.00	5.59%	38,175
Nov 3, 2026	86.52	86.70	85.99	86.18	86.18	0.96%	33,903
Nov 2, 2026	85.05	85.57	84.74	85.36	85.36	-0.16%	36,742
Oct 30, 2026	85.30	85.50	84.76	85.50	85.50	1.87%	30,756
Oct 29, 2026	83.97	84.19	83.81	83.93	83.93	-1.03%	29,430
Oct 28, 2026	84.49	84.80	84.13	84.80	84.80	1.19%	25,417
Oct 27, 2026	83.31	83.80	83.21	83.80	83.80	0.07%	23,312
Oct 26, 2026	83.56	83.77	83.35	83.74	83.74	2.01%	59,081
Oct 23, 2026	81.00	82.26	81.00	82.09	82.09	2.09%	33,098
Oct 22, 2026	81.00	81.00	79.96	80.41	80.41	-4.27%	31,653
Oct 21, 2026	83.86	84.33	83.86	84.00	84.00	1.61%	17,741
Oct 20, 2026	83.14	83.14	82.35	82.67	82.67	0.10%	24,668
Oct 19, 2026	80.77	84.55	80.77	82.59	82.59	-0.03%	28,334
Oct 16, 2026	82.00	83.48	82.00	82.61	82.61	-0.33%	37,114
Oct 15, 2026	81.75	82.88	81.75	82.88	82.88	1.06%	37,530
Oct 14, 2026	82.61	82.61	81.64	82.01	82.01	2.13%	39,611
Oct 13, 2026	80.00	80.33	79.81	80.30	80.30	-0.73%	47,320
Oct 12, 2026	81.29	81.29	80.89	80.89	80.89	-0.61%	21,632
Oct 9, 2026	80.00	81.56	80.00	81.39	81.39	-0.26%	41,225
Oct 8, 2026	82.99	82.99	81.30	81.60	81.60	-2.16%	36,587
Oct 7, 2026	83.82	84.35	83.01	83.40	83.40	0.20%	64,779
Oct 6, 2026	83.14	83.37	82.89	83.24	83.24	-0.98%	31,261
Oct 5, 2026	83.14	84.06	82.92	84.06	84.06	2.18%	28,924
Oct 2, 2026	80.60	82.47	80.60	82.27	82.27	0.83%	22,455
Oct 1, 2026	82.04	82.14	80.98	81.59	81.59	-0.34%	50,491
Sep 30, 2026	81.01	82.25	81.01	81.87	81.87	1.07%	42,458
Sep 29, 2026	81.29	81.39	80.57	81.00	81.00	0.67%	32,761
Sep 28, 2026	81.44	81.44	80.46	80.46	80.46	-1.20%	25,423
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