Techtronic Industries Company Limited (TTNDY)
OTCMKTS
· Delayed Price · Currency is USD
73.76
-0.94 (-1.26%)
Mar 9, 2026, 3:50 PM EST
TTNDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 81.00 | 81.00 | 80.11 | 80.35 | 80.35 | -0.92% | 42,645 |
| Feb 27, 2026 | 80.40 | 81.34 | 80.40 | 81.10 | 81.10 | 1.12% | 32,783 |
| Feb 26, 2026 | 80.64 | 80.64 | 79.85 | 80.20 | 80.20 | 1.20% | 33,562 |
| Feb 25, 2026 | 79.21 | 79.32 | 78.80 | 79.25 | 79.25 | -0.40% | 82,515 |
| Feb 24, 2026 | 79.16 | 79.71 | 79.16 | 79.57 | 79.57 | 1.51% | 31,858 |
| Feb 23, 2026 | 79.02 | 79.26 | 78.39 | 78.39 | 78.39 | 1.42% | 38,091 |
| Feb 20, 2026 | 76.65 | 77.39 | 76.47 | 77.29 | 77.29 | -0.86% | 37,791 |
| Feb 19, 2026 | 78.94 | 78.94 | 76.09 | 77.96 | 77.96 | -0.61% | 24,705 |
| Feb 18, 2026 | 79.00 | 79.00 | 78.08 | 78.44 | 78.44 | 0.28% | 27,838 |
| Feb 17, 2026 | 78.26 | 78.94 | 77.60 | 78.22 | 78.22 | 2.06% | 36,947 |
| Feb 13, 2026 | 73.96 | 76.92 | 73.96 | 76.64 | 76.64 | 0.26% | 217,410 |
| Feb 12, 2026 | 77.03 | 77.31 | 76.20 | 76.44 | 76.44 | -0.69% | 206,834 |
| Feb 11, 2026 | 76.67 | 77.00 | 76.19 | 76.97 | 76.97 | 3.65% | 63,390 |
| Feb 10, 2026 | 73.37 | 74.92 | 73.03 | 74.26 | 74.26 | 1.80% | 339,379 |
| Feb 9, 2026 | 72.95 | 73.06 | 72.87 | 72.95 | 72.95 | -0.64% | 74,837 |
| Feb 6, 2026 | 71.65 | 73.54 | 71.65 | 73.42 | 73.42 | 2.69% | 78,094 |
| Feb 5, 2026 | 71.71 | 72.40 | 71.45 | 71.50 | 71.50 | -0.78% | 68,689 |
| Feb 4, 2026 | 72.00 | 72.83 | 71.65 | 72.06 | 72.06 | 4.18% | 407,763 |
| Feb 3, 2026 | 68.56 | 69.19 | 68.56 | 69.17 | 69.17 | 2.13% | 146,206 |
| Feb 2, 2026 | 68.01 | 68.41 | 66.70 | 67.73 | 67.73 | -0.74% | 121,730 |
| Jan 30, 2026 | 68.33 | 68.71 | 67.51 | 68.23 | 68.23 | 0.56% | 400,040 |
| Jan 29, 2026 | 67.30 | 68.28 | 66.70 | 67.85 | 67.85 | 0.05% | 447,479 |
| Jan 28, 2026 | 67.90 | 68.26 | 67.44 | 67.82 | 67.82 | 1.32% | 330,943 |
| Jan 27, 2026 | 67.17 | 67.43 | 66.91 | 66.93 | 66.93 | 2.57% | 92,097 |
| Jan 26, 2026 | 65.43 | 65.50 | 65.22 | 65.25 | 65.25 | -0.61% | 35,112 |
| Jan 23, 2026 | 65.68 | 65.68 | 65.13 | 65.65 | 65.65 | 0.11% | 79,719 |
| Jan 22, 2026 | 65.38 | 65.76 | 65.33 | 65.58 | 65.58 | 0.60% | 39,651 |
| Jan 21, 2026 | 64.95 | 65.70 | 64.78 | 65.19 | 65.19 | 1.59% | 47,902 |
| Jan 20, 2026 | 65.50 | 65.50 | 64.16 | 64.17 | 64.17 | -1.58% | 159,416 |
| Jan 16, 2026 | 65.30 | 66.99 | 64.71 | 65.20 | 65.20 | 2.64% | 189,524 |
| Jan 15, 2026 | 63.36 | 63.67 | 62.40 | 63.52 | 63.52 | -0.05% | 41,793 |
| Jan 14, 2026 | 63.85 | 63.85 | 63.29 | 63.55 | 63.55 | -0.22% | 18,415 |
| Jan 13, 2026 | 63.25 | 64.03 | 63.25 | 63.69 | 63.69 | -0.98% | 32,213 |
| Jan 12, 2026 | 63.82 | 64.43 | 63.36 | 64.32 | 64.32 | 3.23% | 81,714 |
| Jan 9, 2026 | 62.50 | 62.50 | 61.90 | 62.31 | 62.31 | 1.78% | 46,398 |
| Jan 8, 2026 | 60.42 | 61.34 | 60.22 | 61.22 | 61.22 | 0.10% | 51,250 |
| Jan 7, 2026 | 61.58 | 61.58 | 61.11 | 61.16 | 61.16 | 1.22% | 27,329 |
| Jan 6, 2026 | 60.00 | 60.97 | 60.00 | 60.42 | 60.42 | 1.22% | 23,871 |
| Jan 5, 2026 | 59.70 | 59.71 | 59.01 | 59.69 | 59.69 | -0.07% | 89,852 |
| Jan 2, 2026 | 59.33 | 59.99 | 59.33 | 59.73 | 59.73 | 3.73% | 66,093 |
| Dec 31, 2025 | 57.80 | 57.83 | 57.56 | 57.58 | 57.58 | -2.34% | 25,547 |
| Dec 30, 2025 | 59.16 | 59.21 | 58.92 | 58.96 | 58.96 | 1.10% | 45,581 |
| Dec 29, 2025 | 58.00 | 58.77 | 58.00 | 58.32 | 58.32 | -2.28% | 150,130 |
| Dec 26, 2025 | 59.17 | 59.75 | 59.17 | 59.68 | 59.68 | 0.98% | 87,404 |
| Dec 24, 2025 | 59.80 | 59.80 | 59.10 | 59.10 | 59.10 | -0.08% | 19,126 |
| Dec 23, 2025 | 58.20 | 59.15 | 58.20 | 59.15 | 59.15 | 0.80% | 52,605 |
| Dec 22, 2025 | 59.00 | 59.00 | 58.25 | 58.68 | 58.68 | -0.88% | 91,007 |
| Dec 19, 2025 | 58.20 | 59.78 | 58.20 | 59.20 | 59.20 | 0.54% | 72,326 |
| Dec 18, 2025 | 57.90 | 59.40 | 57.90 | 58.88 | 58.88 | 2.63% | 61,628 |
| Dec 17, 2025 | 57.05 | 58.01 | 57.05 | 57.37 | 57.37 | -3.27% | 39,836 |
| Dec 16, 2025 | 59.32 | 59.32 | 58.81 | 59.31 | 59.31 | 0.90% | 63,560 |
| Dec 15, 2025 | 58.75 | 58.91 | 58.61 | 58.78 | 58.78 | -1.85% | 74,940 |
| Dec 12, 2025 | 59.75 | 60.56 | 59.51 | 59.89 | 59.89 | 0.25% | 46,301 |
| Dec 11, 2025 | 59.10 | 59.76 | 58.51 | 59.74 | 59.74 | 1.07% | 62,861 |
| Dec 10, 2025 | 58.44 | 59.11 | 58.44 | 59.11 | 59.11 | 0.41% | 93,002 |
| Dec 9, 2025 | 58.00 | 58.87 | 58.00 | 58.87 | 58.87 | -2.09% | 47,620 |
| Dec 8, 2025 | 60.05 | 60.33 | 60.01 | 60.13 | 60.13 | -2.43% | 66,647 |
| Dec 5, 2025 | 61.00 | 61.85 | 61.00 | 61.62 | 61.62 | 2.10% | 137,476 |
| Dec 4, 2025 | 61.00 | 61.16 | 60.25 | 60.35 | 60.35 | -1.21% | 216,302 |
| Dec 3, 2025 | 60.26 | 61.27 | 60.26 | 61.09 | 61.09 | 3.98% | 48,497 |
| Dec 2, 2025 | 58.69 | 59.19 | 58.50 | 58.75 | 58.75 | 0.44% | 55,973 |
| Dec 1, 2025 | 59.00 | 59.00 | 57.70 | 58.49 | 58.49 | -0.39% | 70,896 |
| Nov 28, 2025 | 59.25 | 59.25 | 58.00 | 58.72 | 58.72 | 1.66% | 37,087 |
| Nov 26, 2025 | 57.15 | 58.07 | 57.15 | 57.76 | 57.76 | 0.56% | 72,859 |
| Nov 25, 2025 | 57.00 | 57.48 | 56.75 | 57.44 | 57.44 | 1.50% | 237,126 |
| Nov 24, 2025 | 56.99 | 56.99 | 56.03 | 56.59 | 56.59 | 1.42% | 81,891 |
| Nov 21, 2025 | 54.30 | 56.00 | 54.30 | 55.80 | 55.80 | 0.38% | 109,612 |
| Nov 20, 2025 | 56.04 | 56.75 | 55.54 | 55.59 | 55.59 | 3.37% | 76,197 |
| Nov 19, 2025 | 53.88 | 54.11 | 53.51 | 53.78 | 53.78 | -2.32% | 49,460 |
| Nov 18, 2025 | 54.80 | 55.72 | 54.80 | 55.06 | 55.06 | -2.45% | 70,917 |
| Nov 17, 2025 | 57.85 | 57.85 | 56.34 | 56.44 | 56.44 | -2.45% | 53,840 |
| Nov 14, 2025 | 58.03 | 58.41 | 57.57 | 57.86 | 57.86 | -1.08% | 25,002 |
| Nov 13, 2025 | 58.96 | 59.19 | 58.46 | 58.49 | 58.49 | 1.80% | 97,308 |
| Nov 12, 2025 | 57.53 | 58.12 | 57.35 | 57.45 | 57.45 | -1.96% | 23,553 |
| Nov 11, 2025 | 58.57 | 58.89 | 58.51 | 58.60 | 58.60 | 0.50% | 54,735 |
| Nov 10, 2025 | 57.75 | 58.49 | 57.75 | 58.31 | 58.31 | 1.41% | 60,645 |
| Nov 7, 2025 | 58.37 | 58.37 | 57.24 | 57.50 | 57.50 | -1.51% | 38,977 |
| Nov 6, 2025 | 58.01 | 58.80 | 58.01 | 58.38 | 58.38 | 0.93% | 69,869 |
| Nov 5, 2025 | 56.85 | 57.85 | 56.85 | 57.84 | 57.84 | 2.01% | 46,099 |
| Nov 4, 2025 | 56.70 | 57.09 | 56.53 | 56.70 | 56.70 | -2.11% | 46,351 |
| Nov 3, 2025 | 58.72 | 58.99 | 57.73 | 57.92 | 57.92 | -1.04% | 30,743 |
| Oct 31, 2025 | 59.00 | 59.00 | 57.99 | 58.53 | 58.53 | -3.21% | 33,131 |
| Oct 30, 2025 | 60.62 | 61.12 | 60.45 | 60.47 | 60.47 | -5.69% | 30,295 |
| Oct 29, 2025 | 63.00 | 64.52 | 63.00 | 64.12 | 64.12 | -0.31% | 22,074 |
| Oct 28, 2025 | 63.88 | 64.39 | 63.53 | 64.32 | 64.32 | 0.36% | 56,231 |
| Oct 27, 2025 | 63.50 | 64.39 | 63.50 | 64.09 | 64.09 | 0.56% | 27,079 |
| Oct 24, 2025 | 63.81 | 63.93 | 63.69 | 63.73 | 63.73 | 2.69% | 45,322 |
| Oct 23, 2025 | 61.40 | 62.24 | 61.40 | 62.06 | 62.06 | 1.41% | 25,883 |
| Oct 22, 2025 | 61.55 | 61.61 | 60.55 | 61.20 | 61.20 | -0.79% | 20,811 |
| Oct 21, 2025 | 61.50 | 62.10 | 61.50 | 61.69 | 61.69 | 1.87% | 36,681 |
| Oct 20, 2025 | 60.64 | 60.66 | 60.12 | 60.56 | 60.56 | 2.38% | 22,657 |
| Oct 17, 2025 | 58.50 | 59.57 | 58.33 | 59.15 | 59.15 | 0.29% | 45,164 |
| Oct 16, 2025 | 59.24 | 59.42 | 58.87 | 58.98 | 58.98 | 0.14% | 113,373 |
| Oct 15, 2025 | 59.13 | 59.30 | 58.70 | 58.90 | 58.90 | 1.64% | 21,659 |
| Oct 14, 2025 | 57.99 | 58.27 | 57.16 | 57.95 | 57.95 | -1.43% | 77,705 |
| Oct 13, 2025 | 58.65 | 59.11 | 58.56 | 58.79 | 58.79 | 1.43% | 67,202 |