Techtronic Industries Ltd ADR (OP: TTNDY )

72.58 -0.45 (-0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 16.12 16.12 16.12 0 +0.15(+0.94%)
Dec 30, 2014 16.07 16.14 15.97 15.97 7,874 -0.34(-2.08%)
Dec 29, 2014 16.55 16.55 16.31 16.31 5,256 -0.19(-1.15%)
Dec 26, 2014 16.78 16.78 16.49 16.50 6,067 -0.05(-0.33%)
Dec 24, 2014 16.55 16.55 16.55 0 +0.18(+1.07%)
Dec 23, 2014 16.33 16.42 16.32 16.38 6,887 -0.37(-2.21%)
Dec 22, 2014 16.65 16.75 16.60 16.75 6,724 +0.19(+1.15%)
Dec 19, 2014 16.34 16.56 16.34 16.56 3,347 +0.00(+0.00%)
Dec 18, 2014 16.43 16.56 16.42 16.56 28,957 -0.30(-1.81%)
Dec 17, 2014 16.84 16.96 16.73 16.86 16,086 -0.03(-0.15%)
Dec 16, 2014 16.89 16.89 9,659 +0.23(+1.38%)
Dec 15, 2014 16.72 16.79 16.59 16.66 31,213 -0.23(-1.36%)
Dec 12, 2014 16.79 16.89 16.69 16.89 5,939 +0.13(+0.78%)
Dec 11, 2014 16.62 16.82 16.57 16.76 30,981 +0.36(+2.20%)
Dec 10, 2014 16.60 16.60 16.40 16.40 27,030 -0.19(-1.15%)
Dec 09, 2014 16.50 16.64 16.39 16.59 44,049 +0.38(+2.34%)
Dec 08, 2014 16.09 16.21 15.97 16.21 76,950 +0.23(+1.44%)
Dec 05, 2014 15.76 16.00 15.76 15.98 63,296 +0.39(+2.50%)
Dec 04, 2014 15.52 15.60 15.52 15.59 112,023 +0.27(+1.76%)
Dec 03, 2014 15.26 15.32 15.16 15.32 99,880 -0.18(-1.16%)
Dec 02, 2014 15.51 15.52 15.45 15.50 5,655 -0.24(-1.52%)
Dec 01, 2014 15.80 15.80 15.67 15.74 2,251 -0.15(-0.94%)
Nov 28, 2014 15.89 15.92 15.89 15.89 2,992 +0.33(+2.14%)
Nov 26, 2014 15.56 15.56 15.56 0 -0.12(-0.78%)
Nov 25, 2014 15.70 15.87 15.66 15.68 7,969 +0.25(+1.62%)
Nov 24, 2014 15.56 15.68 15.42 15.43 7,339 -0.22(-1.41%)
Nov 21, 2014 15.81 15.81 15.65 15.65 8,215 +0.19(+1.24%)
Nov 20, 2014 15.41 15.56 15.41 15.46 12,290 +0.29(+1.90%)
Nov 19, 2014 15.16 15.18 15.11 15.17 5,218 -0.01(-0.07%)
Nov 18, 2014 15.26 15.26 15.17 15.18 9,155 -0.18(-1.17%)
Nov 17, 2014 15.42 15.53 15.32 15.36 6,792 -0.17(-1.09%)
Nov 14, 2014 15.45 15.53 15.40 15.53 6,273 +0.13(+0.83%)
Nov 13, 2014 15.48 15.58 15.37 15.40 3,762 -0.34(-2.14%)
Nov 12, 2014 15.73 15.80 15.73 15.74 6,533 +0.03(+0.19%)
Nov 11, 2014 15.76 15.76 15.70 15.71 1,735 -0.09(-0.54%)
Nov 10, 2014 15.94 15.94 15.75 15.80 3,340 +0.09(+0.60%)
Nov 07, 2014 15.62 15.75 15.48 15.70 8,069 +0.17(+1.07%)
Nov 06, 2014 15.34 15.61 15.34 15.54 8,681 +0.01(+0.03%)
Nov 05, 2014 15.34 15.53 15.34 15.53 2,117 +0.10(+0.65%)
Nov 04, 2014 15.43 15.46 15.41 15.43 34,820 -0.69(-4.28%)
Nov 03, 2014 16.18 16.25 16.12 16.12 16,095 +0.37(+2.35%)
Oct 31, 2014 15.76 15.76 15.56 15.75 5,430 +0.36(+2.36%)
Oct 30, 2014 15.23 15.41 15.23 15.39 6,061 +0.01(+0.08%)
Oct 29, 2014 15.38 15.43 15.29 15.38 3,333 +0.05(+0.31%)
Oct 28, 2014 15.25 15.41 15.25 15.33 5,409 +0.26(+1.71%)
Oct 27, 2014 14.95 15.07 14.69 15.07 10,618 +0.38(+2.61%)
Oct 24, 2014 14.75 14.75 14.60 14.69 10,008 +0.15(+1.00%)
Oct 23, 2014 14.56 14.70 14.52 14.54 8,000 -0.19(-1.29%)
Oct 22, 2014 14.83 14.83 14.70 14.73 8,865 +0.12(+0.85%)
Oct 21, 2014 14.61 14.74 14.61 14.61 6,634 +0.19(+1.29%)
Oct 20, 2014 14.31 14.55 14.31 14.42 7,664 -0.09(-0.62%)
Oct 17, 2014 14.69 14.86 14.46 14.51 7,919 -0.24(-1.63%)
Oct 16, 2014 14.60 14.94 14.60 14.75 14,349 +0.41(+2.90%)
Oct 15, 2014 14.21 14.38 14.03 14.34 14,639 -0.01(-0.10%)
Oct 14, 2014 14.38 14.53 14.32 14.35 3,201 -0.24(-1.64%)
Oct 13, 2014 14.54 14.66 14.46 14.59 6,782 -0.12(-0.82%)
Oct 10, 2014 14.91 14.91 14.71 14.71 5,901 +0.14(+0.96%)
Oct 09, 2014 14.66 14.66 14.52 14.57 6,692 +0.08(+0.52%)
Oct 08, 2014 14.24 14.52 14.24 14.49 10,698 +0.12(+0.87%)
Oct 07, 2014 14.34 14.64 14.34 14.37 8,179 +0.25(+1.77%)
Oct 06, 2014 14.19 14.19 14.10 14.12 12,173 -0.02(-0.14%)
Oct 03, 2014 14.06 14.14 14.05 14.14 24,017 +0.03(+0.21%)
Oct 02, 2014 14.14 14.17 13.88 14.11 15,861 -0.03(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.