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 30, 2016 17.97 17.97 17.97 0 +0.21(+1.18%)
Dec 29, 2016 17.75 17.80 17.71 17.76 14,145 -0.06(-0.34%)
Dec 28, 2016 17.70 17.90 17.70 17.82 20,031 -0.16(-0.86%)
Dec 27, 2016 17.90 18.05 17.90 17.98 15,493 -0.02(-0.11%)
Dec 23, 2016 18.00 18.00 18.00 0 -0.21(-1.18%)
Dec 22, 2016 18.20 18.45 18.20 18.21 24,525 -0.41(-2.20%)
Dec 21, 2016 18.16 18.69 18.16 18.62 19,314 +0.43(+2.36%)
Dec 20, 2016 17.85 18.52 17.85 18.19 32,601 -0.09(-0.49%)
Dec 19, 2016 18.20 18.28 18.06 18.28 44,080 -0.10(-0.54%)
Dec 16, 2016 18.57 18.57 18.01 18.38 32,254 -0.53(-2.78%)
Dec 15, 2016 18.99 18.99 18.75 18.91 173,365 -0.14(-0.74%)
Dec 14, 2016 19.21 19.21 18.97 19.05 301,778 +0.47(+2.50%)
Dec 13, 2016 18.05 18.73 18.05 18.58 32,800 +0.36(+1.98%)
Dec 12, 2016 18.45 18.45 18.00 18.22 16,108 -0.64(-3.37%)
Dec 09, 2016 18.84 19.18 18.51 18.86 11,722 -0.54(-2.76%)
Dec 08, 2016 19.35 19.45 19.25 19.39 28,572 +0.20(+1.02%)
Dec 07, 2016 19.31 19.31 18.95 19.20 14,487 +0.00(+0.03%)
Dec 06, 2016 19.38 19.38 19.05 19.19 13,247 -0.07(-0.36%)
Dec 05, 2016 18.97 19.64 18.97 19.26 24,693 -0.45(-2.28%)
Dec 02, 2016 19.93 19.93 19.71 19.71 9,240 -0.04(-0.20%)
Dec 01, 2016 19.83 19.88 19.35 19.75 28,523 +0.45(+2.31%)
Nov 30, 2016 19.36 19.74 19.01 19.30 12,738 +0.13(+0.70%)
Nov 29, 2016 18.98 19.39 18.78 19.17 15,143 +0.41(+2.19%)
Nov 28, 2016 18.69 18.85 18.65 18.76 13,785 -0.35(-1.83%)
Nov 25, 2016 19.00 19.21 18.93 19.11 6,542 +0.00(+0.00%)
Nov 23, 2016 19.11 19.11 19.11 0 +0.38(+2.00%)
Nov 22, 2016 18.35 18.98 18.35 18.73 37,087 +0.13(+0.73%)
Nov 21, 2016 18.23 19.00 18.23 18.60 21,091 +0.10(+0.54%)
Nov 18, 2016 18.76 18.76 18.44 18.50 42,110 -0.35(-1.86%)
Nov 17, 2016 18.40 18.85 18.40 18.85 7,760 +0.30(+1.62%)
Nov 16, 2016 18.08 18.57 18.08 18.55 23,308 +0.41(+2.23%)
Nov 15, 2016 18.31 18.31 17.67 18.14 41,404 +0.25(+1.37%)
Nov 14, 2016 18.00 18.00 17.48 17.90 15,519 -0.47(-2.56%)
Nov 11, 2016 18.21 18.40 18.21 18.37 16,080 +0.15(+0.82%)
Nov 10, 2016 18.57 18.61 18.21 18.22 18,990 -0.59(-3.14%)
Nov 09, 2016 18.48 18.98 18.48 18.81 21,249 -0.64(-3.29%)
Nov 08, 2016 19.06 19.58 19.03 19.45 25,639 +0.84(+4.51%)
Nov 07, 2016 18.91 18.91 18.52 18.61 67,784 +0.22(+1.20%)
Nov 04, 2016 18.29 18.39 18.06 18.39 528,160 +0.13(+0.71%)
Nov 03, 2016 18.27 18.27 18.18 18.26 37,709 -0.02(-0.11%)
Nov 02, 2016 18.29 18.35 18.25 18.28 63,076 -0.22(-1.19%)
Nov 01, 2016 18.57 18.68 18.34 18.50 58,092 +0.02(+0.14%)
Oct 31, 2016 18.60 18.70 18.44 18.48 125,044 -0.01(-0.08%)
Oct 28, 2016 18.47 18.58 18.44 18.49 5,173 -0.10(-0.54%)
Oct 27, 2016 18.61 18.63 18.59 18.59 38,593 -0.09(-0.46%)
Oct 26, 2016 18.65 18.83 18.63 18.68 16,924 -0.54(-2.84%)
Oct 25, 2016 19.10 19.38 19.10 19.22 8,403 -0.17(-0.85%)
Oct 24, 2016 19.73 19.73 19.29 19.39 11,615 -0.54(-2.73%)
Oct 21, 2016 19.62 20.01 19.62 19.93 22,871 -0.04(-0.20%)
Oct 20, 2016 19.84 20.04 19.84 19.97 44,367 +0.14(+0.71%)
Oct 19, 2016 19.80 19.89 19.66 19.83 13,522 +0.43(+2.22%)
Oct 18, 2016 19.47 19.47 19.28 19.40 12,876 +0.14(+0.73%)
Oct 17, 2016 19.40 19.40 19.20 19.26 17,518 -0.33(-1.68%)
Oct 14, 2016 19.38 19.74 19.34 19.59 7,016 +0.21(+1.08%)
Oct 13, 2016 19.48 19.72 19.31 19.38 9,149 -0.15(-0.77%)
Oct 12, 2016 19.50 19.58 19.39 19.53 12,523 +0.35(+1.82%)
Oct 11, 2016 19.41 19.41 19.17 19.18 14,815 -0.22(-1.13%)
Oct 10, 2016 19.38 19.54 19.38 19.40 6,901 +0.21(+1.09%)
Oct 07, 2016 19.08 19.57 18.95 19.19 65,116 -0.06(-0.31%)
Oct 06, 2016 19.23 19.52 19.08 19.25 9,662 +0.05(+0.26%)
Oct 05, 2016 19.47 19.56 19.12 19.20 9,259 -0.06(-0.31%)
Oct 04, 2016 19.30 19.48 19.26 19.26 12,752 -0.09(-0.47%)
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.