Register to chat with like-minded investors on our interactive forums.
TTNDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 69.60 | -0.31 | -0.44% | 69.702 | 70.00 | 69.5525 | 11,708 |
| Sep 16 2024 | 69.91 | 2.62 | 3.89% | 70.00 | 70.00 | 69.78 | 29,060 |
| Sep 13 2024 | 67.29 | 0.21 | 0.31% | 67.1895 | 67.335 | 67.11 | 33,877 |
| Sep 12 2024 | 67.08 | 0.36 | 0.54% | 66.75 | 67.08 | 66.525 | 30,471 |
| Sep 11 2024 | 66.72 | 0.09 | 0.14% | 65.75 | 66.89 | 65.2374 | 22,218 |
| Sep 10 2024 | 66.63 | 0.33 | 0.50% | 66.77 | 66.90 | 66.29 | 16,402 |
| Sep 09 2024 | 66.30 | 1.32 | 2.03% | 67.3975 | 67.3975 | 66.09 | 23,728 |
| Sep 06 2024 | 64.98 | -0.92 | -1.40% | 65.8375 | 65.8375 | 64.97 | 25,223 |
| Sep 05 2024 | 65.90 | -0.19 | -0.29% | 66.2525 | 66.70 | 65.75 | 39,186 |
| Sep 04 2024 | 66.09 | -1.15 | -1.71% | 66.256 | 66.49 | 66.09 | 9,735 |
| Sep 03 2024 | 67.24 | 0.07 | 0.10% | 67.22 | 67.55 | 67.1625 | 12,926 |
| Aug 30 2024 | 67.17 | -0.87 | -1.28% | 68.525 | 69.00 | 67.17 | 22,528 |
| Aug 29 2024 | 68.04 | 0.72 | 1.07% | 67.93 | 68.15 | 67.70 | 16,629 |
| Aug 28 2024 | 67.32 | -0.48 | -0.71% | 67.79 | 67.79 | 67.14 | 91,415 |
| Aug 27 2024 | 67.80 | 0.27 | 0.40% | 66.31 | 68.30 | 66.31 | 11,039 |
| Aug 26 2024 | 67.53 | -0.57 | -0.84% | 67.545 | 67.61 | 67.38 | 19,262 |
| Aug 23 2024 | 68.10 | 0.48 | 0.71% | 67.5025 | 68.215 | 67.195 | 20,394 |
| Aug 22 2024 | 67.622 | 0.54 | 0.81% | 67.65 | 67.85 | 67.45 | 13,677 |
| Aug 21 2024 | 67.08 | 1.08 | 1.64% | 67.52 | 67.616 | 67.01 | 49,323 |
| Aug 20 2024 | 66.00 | -0.74 | -1.11% | 67.96 | 67.96 | 65.755 | 12,887 |
| Aug 19 2024 | 66.74 | -0.07 | -0.11% | 67.99 | 67.99 | 66.66 | 27,444 |
| Aug 16 2024 | 66.8125 | 2.24 | 3.47% | 66.34 | 66.87 | 66.02 | 42,598 |
| Aug 15 2024 | 64.57 | 2.07 | 3.31% | 64.35 | 64.57 | 64.26 | 23,271 |
| Aug 14 2024 | 62.50 | -0.95 | -1.50% | 62.995 | 62.995 | 62.2532 | 18,066 |
| Aug 13 2024 | 63.45 | 1.31 | 2.11% | 64.11 | 64.11 | 62.90 | 31,194 |
| Aug 12 2024 | 62.14 | 0.01 | 0.02% | 63.47 | 63.47 | 61.85 | 31,841 |
| Aug 09 2024 | 62.13 | -1.43 | -2.25% | 60.53 | 62.32 | 60.53 | 27,384 |
| Aug 08 2024 | 63.56 | 3.23 | 5.35% | 62.805 | 63.56 | 62.805 | 55,347 |
| Aug 07 2024 | 60.33 | -0.15 | -0.25% | 62.2699 | 62.28 | 60.33 | 57,198 |
| Aug 06 2024 | 60.48 | 0.13 | 0.22% | 58.85 | 61.40 | 58.85 | 64,356 |
| Aug 05 2024 | 60.35 | -2.15 | -3.44% | 58.71 | 60.65 | 57.2801 | 50,450 |
| Aug 02 2024 | 62.50 | -1.69 | -2.63% | 61.86 | 62.715 | 61.75 | 25,443 |
| Aug 01 2024 | 64.19 | 0.08 | 0.12% | 65.61 | 65.61 | 63.80 | 39,374 |
| Jul 31 2024 | 64.11 | 1.31 | 2.09% | 65.66 | 65.66 | 63.84 | 45,556 |
| Jul 30 2024 | 62.80 | 0.45 | 0.72% | 62.00 | 62.80 | 61.88 | 79,773 |
| Jul 29 2024 | 62.35 | 1.55 | 2.55% | 61.50 | 62.40 | 61.50 | 65,698 |
| Jul 26 2024 | 60.80 | 0.39 | 0.65% | 60.33 | 60.80 | 60.33 | 99,572 |
| Jul 25 2024 | 60.41 | -0.23 | -0.38% | 59.94 | 60.60 | 59.81 | 80,292 |
| Jul 24 2024 | 60.6428 | -0.86 | -1.40% | 61.16 | 61.22 | 60.60 | 36,050 |
| Jul 23 2024 | 61.505 | -1.63 | -2.57% | 62.40 | 62.40 | 61.29 | 21,545 |
| Jul 22 2024 | 63.13 | 0.97 | 1.55% | 64.0625 | 64.39 | 62.81 | 41,632 |
| Jul 19 2024 | 62.165 | -0.44 | -0.69% | 62.18 | 62.36 | 62.02 | 122,996 |
| Jul 18 2024 | 62.60 | -1.28 | -2.00% | 63.21 | 63.35 | 62.53 | 26,192 |
| Jul 17 2024 | 63.878 | 1.94 | 3.13% | 63.00 | 64.36 | 63.00 | 48,894 |
| Jul 16 2024 | 61.94 | 0.72 | 1.18% | 61.00 | 62.02 | 61.00 | 72,712 |
| Jul 15 2024 | 61.22 | 0.01 | 0.02% | 62.93 | 62.93 | 61.01 | 205,661 |
| Jul 12 2024 | 61.21 | 3.42 | 5.92% | 61.89 | 61.89 | 61.11 | 229,464 |
| Jul 11 2024 | 57.79 | 0.89 | 1.56% | 57.2225 | 57.79 | 57.09 | 87,503 |
| Jul 10 2024 | 56.90 | -0.42 | -0.73% | 55.1101 | 56.93 | 55.1101 | 15,923 |
| Jul 09 2024 | 57.32 | 1.37 | 2.45% | 57.0375 | 57.60 | 56.85 | 18,639 |
| Jul 08 2024 | 55.95 | -1.84 | -3.18% | 56.79 | 56.79 | 55.53 | 48,029 |
| Jul 05 2024 | 57.79 | -0.72 | -1.23% | 58.01 | 58.4727 | 57.56 | 36,270 |
| Jul 03 2024 | 58.51 | 1.15 | 2.00% | 58.285 | 58.67 | 58.1825 | 9,436 |
| Jul 02 2024 | 57.36 | 0.07 | 0.12% | 57.00 | 57.46 | 57.00 | 35,601 |
| Jul 01 2024 | 57.29 | 0.13 | 0.23% | 57.185 | 57.66 | 57.05 | 51,131 |
| Jun 28 2024 | 57.16 | -1.70 | -2.89% | 58.49 | 58.50 | 56.93 | 43,829 |
| Jun 27 2024 | 58.86 | 0.97 | 1.68% | 59.00 | 59.48 | 58.86 | 33,085 |
| Jun 26 2024 | 57.89 | -0.96 | -1.63% | 57.74 | 57.932 | 57.64 | 28,039 |
| Jun 25 2024 | 58.85 | -0.47 | -0.79% | 59.3575 | 59.3575 | 58.85 | 52,378 |
| Jun 24 2024 | 59.32 | 0.46 | 0.78% | 59.6565 | 59.9325 | 59.32 | 33,686 |
| Jun 21 2024 | 58.86 | -1.14 | -1.90% | 59.09 | 59.455 | 58.73 | 51,869 |
| Jun 20 2024 | 60.00 | -1.76 | -2.85% | 58.69 | 60.00 | 58.69 | 47,152 |
