Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TTDKF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 52.204 | -0.31 | -0.58% | 52.204 | 52.204 | 52.204 | 235 |
| Jun 06 2024 | 52.51 | -1.70 | -3.14% | 52.478 | 52.51 | 52.478 | 455 |
| Jun 05 2024 | 54.214 | 0.00 | 0.00% | 54.214 | 54.214 | 54.214 | 0 |
| Jun 04 2024 | 54.214 | 1.42 | 2.70% | 54.214 | 54.214 | 54.214 | 552 |
| Jun 03 2024 | 52.79 | 3.66 | 7.46% | 52.762 | 52.79 | 50.99 | 1,478 |
| May 31 2024 | 49.126 | -0.29 | -0.59% | 49.126 | 49.126 | 49.126 | 481 |
| May 30 2024 | 49.418 | 0.00 | 0.00% | 49.418 | 49.418 | 49.418 | 0 |
| May 29 2024 | 49.418 | -1.46 | -2.87% | 49.418 | 49.418 | 49.418 | 2,639 |
| May 28 2024 | 50.876 | 1.61 | 3.26% | 50.884 | 50.884 | 48.976 | 1,379 |
| May 24 2024 | 49.27 | -0.50 | -1.01% | 49.372 | 49.372 | 49.27 | 599 |
| May 23 2024 | 49.772 | 1.31 | 2.69% | 50.012 | 50.012 | 49.772 | 697 |
| May 22 2024 | 48.466 | 0.90 | 1.88% | 46.752 | 48.528 | 46.752 | 787 |
| May 21 2024 | 47.57 | -0.60 | -1.25% | 48.772 | 48.772 | 47.57 | 498 |
| May 20 2024 | 48.172 | 1.06 | 2.26% | 48.172 | 48.172 | 48.172 | 607 |
| May 17 2024 | 47.108 | -0.24 | -0.50% | 48.066 | 48.066 | 46.234 | 1,205 |
| May 16 2024 | 47.344 | 2.30 | 5.12% | 46.146 | 47.344 | 46.146 | 12,864 |
| May 15 2024 | 45.04 | 0.00 | 0.00% | 45.04 | 45.04 | 45.04 | 0 |
| May 14 2024 | 45.04 | -0.03 | -0.06% | 45.04 | 45.04 | 45.04 | 601 |
| May 13 2024 | 45.068 | 0.23 | 0.52% | 45.068 | 45.068 | 45.068 | 483 |
| May 10 2024 | 44.834 | -1.62 | -3.48% | 44.834 | 44.834 | 44.834 | 559 |
| May 09 2024 | 46.45 | 0.29 | 0.62% | 46.45 | 46.45 | 46.45 | 467 |
| May 08 2024 | 46.162 | 1.59 | 3.57% | 45.032 | 46.162 | 45.032 | 749 |
| May 07 2024 | 44.57 | 0.00 | 0.00% | 44.57 | 44.57 | 44.57 | 0 |
| May 06 2024 | 44.57 | -1.49 | -3.23% | 46.28 | 46.28 | 44.57 | 1,850 |
| May 03 2024 | 46.06 | 0.68 | 1.50% | 44.382 | 46.06 | 44.382 | 1,645 |
| May 02 2024 | 45.38 | 0.37 | 0.82% | 45.426 | 45.426 | 45.38 | 488 |
| May 01 2024 | 45.012 | -0.31 | -0.68% | 45.012 | 45.012 | 45.012 | 504 |
| Apr 30 2024 | 45.318 | 0.00 | 0.00% | 45.318 | 45.318 | 45.318 | 319 |
| Apr 29 2024 | 45.318 | 0.33 | 0.73% | 45.47 | 45.47 | 45.00 | 1,753 |
| Apr 26 2024 | 44.99 | -0.88 | -1.91% | 44.94 | 45.66 | 44.24 | 2,049 |
| Apr 25 2024 | 45.866 | -0.61 | -1.32% | 45.866 | 45.866 | 45.866 | 415 |
| Apr 24 2024 | 46.48 | 0.95 | 2.08% | 46.48 | 46.48 | 46.48 | 428 |
| Apr 23 2024 | 45.534 | -0.85 | -1.84% | 45.47 | 46.656 | 45.47 | 1,577 |
| Apr 22 2024 | 46.388 | 1.11 | 2.45% | 45.11 | 46.412 | 45.11 | 940 |
| Apr 19 2024 | 45.278 | -2.69 | -5.60% | 46.382 | 46.382 | 45.278 | 457 |
| Apr 18 2024 | 47.964 | -1.00 | -2.05% | 47.996 | 47.996 | 46.776 | 788 |
| Apr 17 2024 | 48.966 | 1.87 | 3.98% | 48.966 | 48.966 | 48.966 | 498 |
| Apr 16 2024 | 47.092 | -2.13 | -4.34% | 48.714 | 48.714 | 47.092 | 1,000 |
| Apr 15 2024 | 49.226 | -0.30 | -0.60% | 49.865 | 49.865 | 49.226 | 799 |
| Apr 12 2024 | 49.524 | 0.34 | 0.69% | 51.13 | 51.13 | 49.524 | 3,323 |
| Apr 11 2024 | 49.184 | -0.98 | -1.95% | 49.184 | 49.184 | 49.184 | 3,016 |
| Apr 10 2024 | 50.16 | 0.00 | 0.00% | 50.16 | 50.16 | 50.16 | 0 |
| Apr 09 2024 | 50.16 | 0.85 | 1.72% | 50.19 | 51.456 | 50.16 | 1,431 |
| Apr 08 2024 | 49.31 | 0.36 | 0.74% | 50.838 | 50.838 | 49.31 | 531 |
| Apr 05 2024 | 48.946 | 0.47 | 0.97% | 48.946 | 48.946 | 48.946 | 862 |
| Apr 04 2024 | 48.474 | 0.00 | 0.00% | 48.474 | 48.474 | 48.474 | 0 |
| Apr 03 2024 | 48.474 | -1.23 | -2.48% | 50.188 | 50.188 | 47.752 | 1,349 |
| Apr 02 2024 | 49.706 | 0.02 | 0.05% | 47.67 | 49.706 | 47.67 | 584 |
| Apr 01 2024 | 49.682 | 0.23 | 0.47% | 48.126 | 49.682 | 47.64 | 1,308 |
| Mar 28 2024 | 49.45 | -0.36 | -0.73% | 49.45 | 49.45 | 49.45 | 384 |
| Mar 27 2024 | 49.814 | 1.01 | 2.08% | 49.632 | 51.038 | 49.632 | 1,877 |
| Mar 26 2024 | 48.80 | -0.84 | -1.69% | 49.58 | 49.58 | 48.80 | 651 |
| Mar 25 2024 | 49.64 | 0.83 | 1.70% | 49.672 | 49.672 | 49.64 | 777 |
| Mar 22 2024 | 48.81 | 0.00 | 0.00% | 48.81 | 48.81 | 48.81 | 0 |
| Mar 21 2024 | 48.81 | -1.32 | -2.64% | 48.81 | 48.81 | 48.81 | 425 |
| Mar 20 2024 | 50.134 | 0.99 | 2.01% | 50.134 | 50.134 | 50.134 | 425 |
| Mar 19 2024 | 49.148 | 0.09 | 0.18% | 49.148 | 49.148 | 49.148 | 541 |
| Mar 18 2024 | 49.06 | 0.32 | 0.66% | 50.325 | 50.325 | 49.06 | 694 |
| Mar 15 2024 | 48.74 | -2.08 | -4.09% | 51.086 | 51.086 | 48.74 | 578 |
| Mar 14 2024 | 50.818 | 0.00 | 0.00% | 50.818 | 50.818 | 50.818 | 0 |
| Mar 13 2024 | 50.818 | 0.52 | 1.03% | 50.818 | 50.818 | 50.818 | 442 |
| Mar 12 2024 | 50.298 | 0.24 | 0.48% | 51.556 | 51.624 | 50.298 | 1,473 |
| Mar 11 2024 | 50.056 | -1.47 | -2.85% | 51.434 | 51.434 | 49.64 | 1,144 |
