New Zealand markets open in 5 hours 33 minutes

Techtronic Industries Company Limited (TTNDY)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
57.12-2.09 (-3.53%)
At close: 03:59PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202458.4958.5056.9357.1657.1643,800
27 Jun 202459.0059.4858.8658.8658.8633,100
26 Jun 202457.7457.9357.6457.8957.8928,000
25 Jun 202459.3659.3658.8558.8558.8552,400
24 Jun 202459.6659.9359.3259.3259.3233,700
21 Jun 202459.0959.4658.7358.8658.8651,900
20 Jun 202458.6960.0058.6960.0060.0047,200
18 Jun 202461.3861.8461.3861.7661.7698,900
17 Jun 202461.0261.8561.0261.5261.5219,700
14 Jun 202460.9160.9160.5060.6260.6231,600
13 Jun 202462.6962.8762.2562.2562.2542,400
12 Jun 202460.8461.3760.7260.8460.8445,400
11 Jun 202460.7860.8360.3860.8260.8235,500
10 Jun 202461.3861.7061.2861.5161.5119,400
07 Jun 202463.0063.0061.1061.2261.2215,900
06 Jun 202463.8664.0563.6963.9063.9069,000
05 Jun 202460.0063.0060.0061.7761.7718,200
04 Jun 202461.6261.8561.3761.4561.4516,200
03 Jun 202461.4761.9660.7261.0161.0133,800
31 May 202461.1761.5661.0061.5661.5631,900
30 May 202461.0161.4961.0061.3961.3935,900
29 May 202461.4961.5461.1461.3061.3070,300
28 May 202463.9264.4463.3263.3463.34659,500
24 May 202463.3363.6562.9063.5763.57379,800
23 May 202464.4464.4462.8162.8962.8956,100
22 May 202465.5065.5064.4464.6164.6181,500
21 May 202464.9365.7864.9365.4465.4415,500
20 May 202468.1668.8368.1668.4068.4023,400
17 May 202468.3269.0168.3268.7168.7173,700
16 May 202468.7568.7567.8268.4168.4128,500
16 May 20240.627 Dividend
15 May 202472.2072.8771.9072.8772.2418,400
14 May 202472.2272.5272.1372.3271.7024,600
13 May 202472.1073.1972.1073.0472.4124,800
10 May 202471.5072.0171.4271.4870.8614,900
09 May 202471.4871.9770.4971.9771.3520,500
08 May 202469.1269.3268.9169.3268.7218,300
07 May 202471.0071.6771.0071.5370.9123,600
06 May 202470.4370.4369.7069.9969.3918,000
03 May 202467.9968.2866.9368.1867.5954,000
02 May 202467.5567.8767.0167.7967.2172,800
01 May 202471.1971.1969.6570.1769.5722,700
30 Apr 202470.7570.7569.1269.1268.5316,700
29 Apr 202467.3167.4567.2067.3366.7518,700
26 Apr 202468.9369.6968.9369.4568.8523,500
25 Apr 202467.6668.4067.6668.4067.8110,700
24 Apr 202468.0968.2667.7668.0567.469,800
23 Apr 202467.2467.6867.1767.6367.0519,300
22 Apr 202464.8566.2664.8566.0665.4918,300
19 Apr 202465.2065.4365.1365.4364.8718,900
18 Apr 202466.6666.8166.4566.6066.0321,000
17 Apr 202466.2666.2665.7066.1465.5746,000
16 Apr 202466.6866.7966.3866.7066.1327,900
15 Apr 202469.6169.8369.0169.0868.4947,200
12 Apr 202470.7770.7869.9970.1869.5826,600
11 Apr 202469.5970.1769.4969.9869.3827,200
10 Apr 202469.5069.5068.8169.0068.4126,800
09 Apr 202469.6669.8969.6169.8269.2240,700
08 Apr 202467.9968.2767.8968.1867.59108,400
05 Apr 202466.8667.1566.6766.9966.41152,300
04 Apr 202466.4766.5765.5065.5364.9736,600
03 Apr 202466.5066.5065.4065.7265.1571,800
02 Apr 202467.7067.7066.8566.8966.3123,000
01 Apr 202468.1069.0468.1068.3667.7737,300
28 Mar 202469.0069.0067.9967.9967.40138,900
27 Mar 202469.5070.5269.5070.5269.91190,900
26 Mar 202468.2569.0068.2568.8668.2726,400
25 Mar 202467.1167.4267.0667.2066.6234,900
22 Mar 202466.4166.7466.2166.7466.1738,300
21 Mar 202466.8667.0066.6266.6266.05651,500
20 Mar 202465.1765.7965.1165.7665.19391,300
19 Mar 202464.8265.9964.8265.9265.35215,900
18 Mar 202465.8565.9665.6465.8165.24195,700
15 Mar 202465.9965.9965.1065.8165.24442,900
14 Mar 202463.9163.9263.4263.7363.18217,800
13 Mar 202463.7463.9163.4863.6063.05143,100
12 Mar 202462.0662.7462.0662.5862.0417,100
11 Mar 202463.5163.9563.1363.4562.9065,100
08 Mar 202460.2260.5359.9660.4959.9748,900
07 Mar 202460.0060.6059.6260.5560.0361,500
06 Mar 202459.6360.0458.6859.6759.1653,600
05 Mar 202455.8255.9855.4455.4654.9814,500
04 Mar 202457.0057.4157.0057.0956.6018,400
01 Mar 202452.2853.0852.2853.0052.5426,700
29 Feb 202454.1254.1253.6753.8553.3917,300
28 Feb 202453.2953.4953.2953.3952.939,900
27 Feb 202454.4054.4954.3154.4353.9613,300
26 Feb 202455.0056.0155.0055.5955.1113,400
23 Feb 202454.7054.9354.5454.6854.2112,700
22 Feb 202454.0054.7554.0054.6154.1414,700
21 Feb 202455.5555.8655.3255.4754.9960,000
20 Feb 202451.8053.2851.8052.9752.5147,000
16 Feb 202454.1454.3254.1454.2053.739,000
15 Feb 202454.4254.7354.1654.7354.2613,400
14 Feb 202455.1955.1953.8454.4553.9829,300
13 Feb 202452.5053.8052.5052.6852.2329,200
12 Feb 202453.6954.3153.2553.8453.3812,600
09 Feb 202453.0553.5252.6153.1652.7020,200
08 Feb 202454.0054.0053.3553.5253.0614,000
07 Feb 202456.3056.3054.3554.8054.3333,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...