Techtronic Industries Company Limited TTNDY
90.86 USD -1.06 (-1.15%)
Regular-session close
90.51 Day range 91.00
53.51 52-week range 94.60
- YTD
- +57.80%
- 1 year
- +55.34%
TTNDY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 90.99 | 91.00 | 90.51 | 90.86 | -1.06 | -1.15% | 1,263 |
| Nov 12, 2026 | 91.00 | 92.80 | 91.00 | 91.92 | +0.33 | +0.36% | 21,100 |
| Nov 11, 2026 | 91.52 | 91.59 | 91.20 | 91.59 | +0.12 | +0.13% | 21,400 |
| Nov 10, 2026 | 93.50 | 93.50 | 91.15 | 91.47 | +0.27 | +0.30% | 33,500 |
| Nov 9, 2026 | 90.43 | 91.63 | 90.43 | 91.20 | +0.05 | +0.05% | 37,600 |
| Nov 6, 2026 | 90.16 | 91.70 | 89.67 | 91.15 | +1.83 | +2.05% | 94,000 |
| Nov 5, 2026 | 90.23 | 92.00 | 88.67 | 89.32 | -1.68 | -1.85% | 90,000 |
| Nov 4, 2026 | 89.68 | 91.00 | 86.86 | 91.00 | +4.82 | +5.59% | 38,200 |
| Nov 3, 2026 | 86.52 | 86.70 | 85.99 | 86.18 | +0.82 | +0.96% | 33,900 |
| Nov 2, 2026 | 85.05 | 85.57 | 84.74 | 85.36 | -0.14 | -0.16% | 36,700 |
| Oct 30, 2026 | 85.30 | 85.50 | 84.76 | 85.50 | +1.57 | +1.87% | 30,800 |
| Oct 29, 2026 | 83.97 | 84.19 | 83.81 | 83.93 | -0.87 | -1.03% | 29,400 |
| Oct 28, 2026 | 84.49 | 84.80 | 84.13 | 84.80 | +1.00 | +1.19% | 25,400 |
| Oct 27, 2026 | 83.31 | 83.80 | 83.21 | 83.80 | +0.06 | +0.07% | 23,300 |
| Oct 26, 2026 | 83.56 | 83.77 | 83.35 | 83.74 | +1.65 | +2.01% | 59,100 |
| Oct 23, 2026 | 81.00 | 82.26 | 81.00 | 82.09 | +1.68 | +2.09% | 33,100 |
| Oct 22, 2026 | 81.00 | 81.00 | 79.96 | 80.41 | -3.59 | -4.27% | 31,700 |
| Oct 21, 2026 | 83.86 | 84.33 | 83.86 | 84.00 | +1.33 | +1.61% | 17,700 |
| Oct 20, 2026 | 83.14 | 83.14 | 82.35 | 82.67 | +0.08 | +0.10% | 24,700 |
| Oct 19, 2026 | 80.77 | 84.55 | 80.77 | 82.59 | -0.02 | -0.02% | 28,300 |
| Oct 16, 2026 | 82.00 | 83.48 | 82.00 | 82.61 | -0.27 | -0.33% | 37,100 |
| Oct 15, 2026 | 81.75 | 82.88 | 81.75 | 82.88 | +0.87 | +1.06% | 37,500 |
| Oct 14, 2026 | 82.61 | 82.61 | 81.64 | 82.01 | +1.71 | +2.13% | 39,600 |
| Oct 13, 2026 | 80.00 | 80.33 | 79.81 | 80.30 | -0.59 | -0.73% | 47,300 |
| Oct 12, 2026 | 81.29 | 81.29 | 80.89 | 80.89 | -0.50 | -0.61% | 21,600 |
| Oct 9, 2026 | 80.00 | 81.56 | 80.00 | 81.39 | -0.21 | -0.26% | 41,200 |
| Oct 8, 2026 | 82.99 | 82.99 | 81.30 | 81.60 | -1.80 | -2.16% | 36,600 |
| Oct 7, 2026 | 83.82 | 84.35 | 83.01 | 83.40 | +0.16 | +0.19% | 64,800 |
| Oct 6, 2026 | 83.14 | 83.37 | 82.89 | 83.24 | -0.82 | -0.98% | 31,300 |
| Oct 5, 2026 | 83.14 | 84.06 | 82.92 | 84.06 | +1.79 | +2.18% | 28,900 |
| Oct 2, 2026 | 80.60 | 82.47 | 80.60 | 82.27 | +0.68 | +0.83% | 22,500 |
| Oct 1, 2026 | 82.04 | 82.14 | 80.98 | 81.59 | -0.28 | -0.34% | 50,500 |
| Sep 30, 2026 | 81.01 | 82.25 | 81.01 | 81.87 | +0.87 | +1.07% | 42,500 |
| Sep 29, 2026 | 81.29 | 81.39 | 80.57 | 81.00 | +0.54 | +0.67% | 32,800 |
| Sep 28, 2026 | 81.44 | 81.44 | 80.46 | 80.46 | -0.98 | -1.20% | 25,400 |
| Sep 25, 2026 | 81.30 | 81.60 | 80.89 | 81.44 | -0.40 | -0.49% | 23,500 |
| Sep 24, 2026 | 82.99 | 82.99 | 81.35 | 81.84 | -0.72 | -0.87% | 29,500 |
| Sep 23, 2026 | 83.80 | 83.80 | 82.17 | 82.56 | +0.09 | +0.11% | 24,700 |
| Sep 22, 2026 | 82.14 | 82.49 | 81.97 | 82.47 | -0.27 | -0.33% | 28,400 |
| Sep 21, 2026 | 82.00 | 82.87 | 82.00 | 82.74 | +1.19 | +1.46% | 19,900 |
| Sep 18, 2026 | 81.31 | 81.72 | 81.31 | 81.55 | -0.27 | -0.33% | 23,600 |
| Sep 17, 2026 | 81.97 | 82.15 | 81.43 | 81.82 | -0.34 | -0.41% | 216,000 |
| Sep 16, 2026 | 82.41 | 82.75 | 81.59 | 82.16 | -0.69 | -0.83% | 23,100 |
| Sep 15, 2026 | 81.50 | 83.05 | 81.50 | 82.85 | +1.76 | +2.17% | 74,400 |
| Sep 14, 2026 | 80.70 | 81.17 | 80.24 | 81.09 | +0.16 | +0.20% | 135,300 |
| Sep 11, 2026 | 81.38 | 81.56 | 80.88 | 80.93 | -0.48 | -0.59% | 51,600 |
| Sep 10, 2026 | 83.00 | 83.00 | 80.59 | 81.41 | -1.89 | -2.27% | 119,700 |
| Sep 9, 2026 | 83.69 | 84.40 | 83.11 | 83.30 | -0.74 | -0.88% | 91,300 |
| Sep 8, 2026 | 85.00 | 85.00 | 83.73 | 84.04 | -1.78 | -2.07% | 23,400 |
| Sep 4, 2026 | 85.67 | 85.99 | 85.57 | 85.82 | +1.83 | +2.18% | 18,600 |
| Sep 3, 2026 | 84.36 | 84.36 | 83.43 | 83.99 | +0.36 | +0.43% | 52,200 |
| Sep 2, 2026 | 83.38 | 83.81 | 83.38 | 83.63 | -0.48 | -0.57% | 128,200 |
| Sep 1, 2026 | 85.95 | 85.95 | 84.11 | 84.11 | -1.87 | -2.17% | 14,300 |
| Aug 31, 2026 | 86.58 | 86.58 | 85.81 | 85.98 | -0.21 | -0.24% | 19,000 |
| Aug 28, 2026 | 86.80 | 86.80 | 85.89 | 86.19 | -2.13 | -2.41% | 18,600 |
| Aug 27, 2026 | 88.05 | 88.33 | 87.76 | 88.32 | +0.84 | +0.96% | 33,400 |
| Aug 26, 2026 | 87.88 | 87.96 | 87.48 | 87.48 | -1.89 | -2.11% | 14,000 |
| Aug 25, 2026 | 89.54 | 89.58 | 89.19 | 89.37 | -1.80 | -1.97% | 15,200 |
| Aug 24, 2026 | 91.36 | 91.36 | 91.05 | 91.17 | +0.27 | +0.30% | 21,400 |
| Aug 21, 2026 | 91.15 | 91.18 | 90.87 | 90.90 | +1.36 | +1.52% | 12,700 |
| Aug 20, 2026 | 89.99 | 89.99 | 89.37 | 89.54 | +0.77 | +0.87% | 26,100 |
| Aug 19, 2026 | 88.88 | 89.20 | 88.59 | 88.77 | -0.96 | -1.07% | 22,100 |
| Aug 18, 2026 | 90.22 | 90.27 | 89.44 | 89.73 | +0.17 | +0.19% | 64,500 |
| Aug 17, 2026 | 90.23 | 90.23 | 89.50 | 89.56 | -1.17 | -1.29% | 161,000 |
| Aug 14, 2026 | 90.97 | 91.45 | 90.63 | 90.73 | -1.16 | -1.26% | 56,800 |
65 days, newest first. Daily bars as drawn on the TTNDY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.