Techtronic Industries Company Limited (TTNDY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 67.99 | 68.28 | 66.93 | 68.18 | 68.18 | 53,887 |
| May 02, 2024 | 67.55 | 67.87 | 67.01 | 67.79 | 67.79 | 72,800 |
| May 01, 2024 | 71.19 | 71.19 | 69.65 | 70.17 | 70.17 | 22,700 |
| Apr 30, 2024 | 70.75 | 70.75 | 69.12 | 69.12 | 69.12 | 16,700 |
| Apr 29, 2024 | 67.31 | 67.45 | 67.20 | 67.33 | 67.33 | 18,700 |
| Apr 26, 2024 | 68.93 | 69.69 | 68.93 | 69.45 | 69.45 | 23,500 |
| Apr 25, 2024 | 67.66 | 68.40 | 67.66 | 68.40 | 68.40 | 10,700 |
| Apr 24, 2024 | 68.09 | 68.26 | 67.76 | 68.05 | 68.05 | 9,800 |
| Apr 23, 2024 | 67.24 | 67.68 | 67.17 | 67.63 | 67.63 | 19,300 |
| Apr 22, 2024 | 64.85 | 66.26 | 64.85 | 66.06 | 66.06 | 18,300 |
| Apr 19, 2024 | 65.20 | 65.43 | 65.13 | 65.43 | 65.43 | 18,900 |
| Apr 18, 2024 | 66.66 | 66.81 | 66.45 | 66.60 | 66.60 | 21,000 |
| Apr 17, 2024 | 66.26 | 66.26 | 65.70 | 66.14 | 66.14 | 46,000 |
| Apr 16, 2024 | 66.68 | 66.79 | 66.38 | 66.70 | 66.70 | 27,900 |
| Apr 15, 2024 | 69.61 | 69.83 | 69.01 | 69.08 | 69.08 | 47,200 |
| Apr 12, 2024 | 70.77 | 70.78 | 69.99 | 70.18 | 70.18 | 26,600 |
| Apr 11, 2024 | 69.59 | 70.17 | 69.49 | 69.98 | 69.98 | 27,200 |
| Apr 10, 2024 | 69.50 | 69.50 | 68.81 | 69.00 | 69.00 | 26,800 |
| Apr 09, 2024 | 69.66 | 69.89 | 69.61 | 69.82 | 69.82 | 40,700 |
| Apr 08, 2024 | 67.99 | 68.27 | 67.89 | 68.18 | 68.18 | 108,400 |
| Apr 05, 2024 | 66.86 | 67.15 | 66.67 | 66.99 | 66.99 | 152,300 |
| Apr 04, 2024 | 66.47 | 66.57 | 65.50 | 65.53 | 65.53 | 36,600 |
| Apr 03, 2024 | 66.50 | 66.50 | 65.40 | 65.72 | 65.72 | 71,800 |
| Apr 02, 2024 | 67.70 | 67.70 | 66.85 | 66.89 | 66.89 | 23,000 |
| Apr 01, 2024 | 68.10 | 69.04 | 68.10 | 68.36 | 68.36 | 37,300 |
| Mar 28, 2024 | 69.00 | 69.00 | 67.99 | 67.99 | 67.99 | 138,900 |
| Mar 27, 2024 | 69.50 | 70.52 | 69.50 | 70.52 | 70.52 | 190,900 |
| Mar 26, 2024 | 68.25 | 69.00 | 68.25 | 68.86 | 68.86 | 26,400 |
| Mar 25, 2024 | 67.11 | 67.42 | 67.06 | 67.20 | 67.20 | 34,900 |
| Mar 22, 2024 | 66.41 | 66.74 | 66.21 | 66.74 | 66.74 | 38,300 |
| Mar 21, 2024 | 66.86 | 67.00 | 66.62 | 66.62 | 66.62 | 651,500 |
| Mar 20, 2024 | 65.17 | 65.79 | 65.11 | 65.76 | 65.76 | 391,300 |
| Mar 19, 2024 | 64.82 | 65.99 | 64.82 | 65.92 | 65.92 | 215,900 |
| Mar 18, 2024 | 65.85 | 65.96 | 65.64 | 65.81 | 65.81 | 195,700 |
| Mar 15, 2024 | 65.99 | 65.99 | 65.10 | 65.81 | 65.81 | 442,900 |
| Mar 14, 2024 | 63.91 | 63.92 | 63.42 | 63.73 | 63.73 | 217,800 |
| Mar 13, 2024 | 63.74 | 63.91 | 63.48 | 63.60 | 63.60 | 143,100 |
| Mar 12, 2024 | 62.06 | 62.74 | 62.06 | 62.58 | 62.58 | 17,100 |
| Mar 11, 2024 | 63.51 | 63.95 | 63.13 | 63.45 | 63.45 | 65,100 |
| Mar 08, 2024 | 60.22 | 60.53 | 59.96 | 60.49 | 60.49 | 48,900 |
| Mar 07, 2024 | 60.00 | 60.60 | 59.62 | 60.55 | 60.55 | 61,500 |
| Mar 06, 2024 | 59.63 | 60.04 | 58.68 | 59.67 | 59.67 | 53,600 |
| Mar 05, 2024 | 55.82 | 55.98 | 55.44 | 55.46 | 55.46 | 14,500 |
| Mar 04, 2024 | 57.00 | 57.41 | 57.00 | 57.09 | 57.09 | 18,400 |
| Mar 01, 2024 | 52.28 | 53.08 | 52.28 | 53.00 | 53.00 | 26,700 |
| Feb 29, 2024 | 54.12 | 54.12 | 53.67 | 53.85 | 53.85 | 17,300 |
| Feb 28, 2024 | 53.29 | 53.49 | 53.29 | 53.39 | 53.39 | 9,900 |
| Feb 27, 2024 | 54.40 | 54.49 | 54.31 | 54.43 | 54.43 | 13,300 |
| Feb 26, 2024 | 55.00 | 56.01 | 55.00 | 55.59 | 55.59 | 13,400 |
| Feb 23, 2024 | 54.70 | 54.93 | 54.54 | 54.68 | 54.68 | 12,700 |
| Feb 22, 2024 | 54.00 | 54.75 | 54.00 | 54.61 | 54.61 | 14,700 |
| Feb 21, 2024 | 55.55 | 55.86 | 55.32 | 55.47 | 55.47 | 60,000 |
| Feb 20, 2024 | 51.80 | 53.28 | 51.80 | 52.97 | 52.97 | 47,000 |
| Feb 16, 2024 | 54.14 | 54.32 | 54.14 | 54.20 | 54.20 | 9,000 |
| Feb 15, 2024 | 54.42 | 54.73 | 54.16 | 54.73 | 54.73 | 13,400 |
| Feb 14, 2024 | 55.19 | 55.19 | 53.84 | 54.45 | 54.45 | 29,300 |
| Feb 13, 2024 | 52.50 | 53.80 | 52.50 | 52.68 | 52.68 | 29,200 |
| Feb 12, 2024 | 53.69 | 54.31 | 53.25 | 53.84 | 53.84 | 12,600 |
| Feb 09, 2024 | 53.05 | 53.52 | 52.61 | 53.16 | 53.16 | 20,200 |
| Feb 08, 2024 | 54.00 | 54.00 | 53.35 | 53.52 | 53.52 | 14,000 |
| Feb 07, 2024 | 56.30 | 56.30 | 54.35 | 54.80 | 54.80 | 33,400 |
| Feb 06, 2024 | 53.70 | 54.39 | 53.70 | 54.12 | 54.12 | 28,000 |
| Feb 05, 2024 | 53.50 | 53.90 | 53.22 | 53.80 | 53.80 | 21,200 |
| Feb 02, 2024 | 54.53 | 54.63 | 54.28 | 54.63 | 54.63 | 21,700 |
| Feb 01, 2024 | 54.48 | 54.49 | 54.07 | 54.08 | 54.08 | 45,000 |
| Jan 31, 2024 | 52.27 | 53.65 | 52.27 | 53.50 | 53.50 | 18,300 |
| Jan 30, 2024 | 54.37 | 54.54 | 54.08 | 54.44 | 54.44 | 21,900 |
| Jan 29, 2024 | 56.51 | 56.55 | 55.43 | 56.04 | 56.04 | 54,200 |
| Jan 26, 2024 | 57.04 | 57.52 | 57.04 | 57.26 | 57.26 | 10,000 |
| Jan 25, 2024 | 56.72 | 57.09 | 56.61 | 56.79 | 56.79 | 22,100 |
| Jan 24, 2024 | 57.90 | 57.96 | 57.54 | 57.64 | 57.64 | 17,600 |
| Jan 23, 2024 | 56.90 | 57.43 | 56.71 | 57.43 | 57.43 | 31,200 |
| Jan 22, 2024 | 53.27 | 53.31 | 52.92 | 53.19 | 53.19 | 33,400 |
| Jan 19, 2024 | 53.94 | 54.66 | 53.77 | 54.40 | 54.40 | 24,900 |
| Jan 18, 2024 | 53.26 | 53.34 | 53.06 | 53.31 | 53.31 | 35,900 |
| Jan 17, 2024 | 53.21 | 53.53 | 53.20 | 53.52 | 53.52 | 19,400 |
| Jan 16, 2024 | 54.30 | 54.30 | 53.58 | 53.71 | 53.71 | 28,900 |
| Jan 12, 2024 | 55.36 | 55.70 | 55.36 | 55.48 | 55.48 | 21,200 |
| Jan 11, 2024 | 54.45 | 55.65 | 54.45 | 55.64 | 55.64 | 20,900 |
| Jan 10, 2024 | 57.04 | 57.04 | 56.03 | 56.22 | 56.22 | 28,800 |
| Jan 09, 2024 | 54.59 | 54.77 | 54.59 | 54.65 | 54.65 | 14,300 |
| Jan 08, 2024 | 54.50 | 55.04 | 54.45 | 54.92 | 54.92 | 17,700 |
| Jan 05, 2024 | 55.52 | 55.61 | 55.27 | 55.33 | 55.33 | 13,100 |
| Jan 04, 2024 | 56.00 | 56.04 | 55.68 | 55.68 | 55.68 | 20,900 |
| Jan 03, 2024 | 56.80 | 56.99 | 56.50 | 56.93 | 56.93 | 20,100 |
| Jan 02, 2024 | 59.63 | 60.00 | 58.75 | 58.75 | 58.75 | 36,000 |
| Dec 29, 2023 | 58.07 | 59.66 | 58.07 | 59.66 | 59.66 | 14,000 |
| Dec 28, 2023 | 59.29 | 59.81 | 59.29 | 59.54 | 59.54 | 19,100 |
| Dec 27, 2023 | 59.75 | 59.75 | 59.32 | 59.65 | 59.65 | 12,100 |
| Dec 26, 2023 | 57.51 | 60.00 | 57.51 | 59.54 | 59.54 | 18,100 |
| Dec 22, 2023 | 58.60 | 59.48 | 58.60 | 59.29 | 59.29 | 39,400 |
| Dec 21, 2023 | 57.73 | 58.67 | 57.73 | 58.56 | 58.56 | 206,800 |
| Dec 20, 2023 | 60.74 | 60.74 | 58.68 | 58.88 | 58.88 | 22,600 |
| Dec 19, 2023 | 58.95 | 59.50 | 58.95 | 59.50 | 59.50 | 37,200 |
| Dec 18, 2023 | 58.02 | 58.68 | 58.02 | 58.54 | 58.54 | 154,900 |
| Dec 15, 2023 | 58.23 | 58.23 | 56.25 | 56.25 | 56.25 | 44,600 |
| Dec 14, 2023 | 55.02 | 56.79 | 55.02 | 56.58 | 56.58 | 39,100 |
| Dec 13, 2023 | 50.25 | 51.43 | 49.45 | 51.43 | 51.43 | 26,100 |
| Dec 12, 2023 | 51.33 | 51.34 | 50.98 | 51.17 | 51.17 | 40,000 |
| Dec 11, 2023 | 50.28 | 50.89 | 50.17 | 50.89 | 50.89 | 47,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.