TTNDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	79.37	79.60	78.75	79.54	79.54	1.66%	29,720
May 11, 2026	78.45	78.48	78.10	78.24	78.24	-0.92%	23,866
May 8, 2026	79.05	79.14	78.78	78.97	78.97	-0.29%	26,558
May 7, 2026	79.00	80.46	78.66	79.20	79.20	6.67%	39,013
May 6, 2026	73.64	74.25	73.50	74.25	74.25	4.69%	25,090
May 5, 2026	70.66	71.33	70.66	70.93	70.93	-2.40%	21,247
May 4, 2026	72.67	73.14	72.52	72.67	72.67	0.06%	26,809
May 1, 2026	73.00	73.00	72.21	72.63	72.63	0.35%	23,091
Apr 30, 2026	72.22	72.68	71.40	72.38	72.38	3.36%	28,898
Apr 29, 2026	70.36	70.84	70.02	70.02	70.02	-0.28%	29,552
Apr 28, 2026	69.93	70.22	69.74	70.22	70.22	-1.76%	26,306
Apr 27, 2026	71.92	71.92	71.29	71.48	71.48	-1.33%	24,545
Apr 24, 2026	72.72	73.28	72.10	72.44	72.44	1.98%	26,765
Apr 23, 2026	71.46	71.85	70.33	71.04	71.04	-3.51%	23,834
Apr 22, 2026	73.63	73.81	73.43	73.62	73.62	2.16%	40,330
Apr 21, 2026	72.59	73.08	72.06	72.06	72.06	0.45%	29,747
Apr 20, 2026	71.41	71.74	70.95	71.74	71.74	0.80%	40,922
Apr 17, 2026	70.79	71.81	70.54	71.17	71.17	1.61%	45,601
Apr 16, 2026	70.07	72.17	69.89	70.04	70.04	-2.34%	24,109
Apr 15, 2026	71.29	72.03	71.18	71.72	71.72	-1.02%	32,032
Apr 14, 2026	69.88	72.46	69.88	72.46	72.46	1.19%	33,529
Apr 13, 2026	70.99	71.61	70.63	71.61	71.61	-2.02%	22,813
Apr 10, 2026	73.38	73.75	72.82	73.09	73.09	-0.05%	25,185
Apr 9, 2026	72.50	73.20	72.02	73.12	73.12	1.96%	26,299
Apr 8, 2026	70.60	71.91	70.60	71.72	71.72	6.50%	50,392
Apr 7, 2026	66.72	67.57	66.64	67.34	67.34	-0.72%	40,790
Apr 6, 2026	66.99	67.84	66.99	67.83	67.83	0.31%	48,117
Apr 2, 2026	66.03	67.94	66.02	67.62	67.62	-1.88%	53,384
Apr 1, 2026	67.80	69.21	67.80	68.92	68.92	3.60%	28,762
Mar 31, 2026	65.53	66.52	65.00	66.52	66.52	1.92%	48,791
Mar 30, 2026	65.78	65.78	65.14	65.27	65.27	-1.81%	29,903
Mar 27, 2026	67.00	67.02	66.35	66.48	66.48	-1.56%	29,322
Mar 26, 2026	68.09	68.40	67.53	67.53	67.53	-4.38%	53,992
Mar 25, 2026	70.50	71.00	70.00	70.62	70.62	5.00%	31,046
Mar 24, 2026	67.40	67.43	66.61	67.26	67.26	0.21%	34,049
Mar 23, 2026	67.86	68.12	66.43	67.12	67.12	0.21%	34,577
Mar 20, 2026	69.20	69.20	66.76	66.98	66.98	-1.99%	38,191
Mar 19, 2026	67.50	68.72	67.50	68.34	68.34	-1.89%	28,124
Mar 18, 2026	70.30	70.50	69.66	69.66	69.66	-1.68%	37,680
Mar 17, 2026	71.25	71.35	70.81	70.85	70.85	-1.05%	31,604
Mar 16, 2026	70.77	71.82	70.77	71.60	71.60	-0.51%	29,554
Mar 13, 2026	72.47	72.75	71.96	71.97	71.97	-1.09%	49,832
Mar 12, 2026	74.50	74.50	72.76	72.76	72.76	-3.12%	40,895
Mar 11, 2026	74.98	75.65	74.62	75.10	75.10	0.48%	19,993
Mar 10, 2026	76.00	76.00	74.69	74.74	74.74	1.54%	31,900
Mar 9, 2026	73.80	73.84	72.00	73.61	73.61	-1.22%	32,597
Mar 6, 2026	75.10	76.90	74.32	74.52	74.52	-3.53%	19,914
Mar 5, 2026	77.82	78.15	76.70	77.25	77.24	-2.47%	47,637
Mar 4, 2026	78.92	79.36	78.18	79.20	79.20	2.13%	52,478
Mar 3, 2026	79.80	80.34	77.52	77.55	77.55	-3.48%	93,736