Techtronic Industries Company Limited (TTNDF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 11:51AM EDT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 30 May 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 700 |
| 29 May 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 4,500 |
| 28 May 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 46,000 |
| 24 May 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 23 May 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 22 May 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 21 May 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 300 |
| 20 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 17 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 16 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 16 May 2024 | 0.125 Dividend | |||||
| 15 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
| 14 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | 800 |
| 13 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
| 10 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
| 09 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
| 08 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
| 07 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
| 06 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
| 03 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
| 02 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
| 01 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
| 30 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
| 29 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
| 26 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
| 25 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
| 24 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
| 23 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | 500 |
| 22 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
| 19 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
| 18 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
| 17 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
| 16 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
| 15 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | 500 |
| 12 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.53 | - |
| 11 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.53 | - |
| 10 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.53 | - |
| 09 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.53 | - |
| 08 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.53 | - |
| 05 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.53 | - |
| 04 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.53 | - |
| 03 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.53 | - |
| 02 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.53 | 2,000 |
| 01 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.83 | - |
| 28 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.83 | - |
| 27 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.83 | - |
| 26 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.83 | - |
| 25 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.83 | - |
| 22 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.83 | 1,000 |
| 21 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.83 | 366,000 |
| 20 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.83 | 500 |
| 19 Mar 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.92 | 251,500 |
| 18 Mar 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.92 | 100 |
| 15 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.54 | - |
| 14 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.54 | 5,600 |
| 13 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.54 | 1,000 |
| 12 Mar 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.09 | 300 |
| 11 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | - |
| 08 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | - |
| 07 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | - |
| 06 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | - |
| 05 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | - |
| 04 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | 100 |
| 01 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | - |
| 29 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | 2,500 |
| 28 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | - |
| 27 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | - |
| 26 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | - |
| 23 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | - |
| 22 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | - |
| 21 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | - |
| 20 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | - |
| 16 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | - |
| 15 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | - |
| 14 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | - |
| 13 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | - |
| 12 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | 100 |
| 09 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.52 | 300 |
| 08 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | - |
| 07 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | - |
| 06 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | - |
| 05 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | - |
| 02 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | - |
| 01 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | 8,500 |
| 31 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | - |
| 30 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | 300 |
| 29 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.02 | - |
| 26 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.02 | - |
| 25 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.02 | - |
| 24 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.02 | - |
| 23 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.02 | - |
| 22 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.02 | - |
| 19 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.02 | - |
| 18 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.02 | - |
| 17 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.02 | - |
| 16 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.02 | - |
| 12 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.02 | - |
| 11 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.02 | 2,300 |
| 10 Jan 2024 | 11.22 | 11.38 | 11.22 | 11.38 | 11.27 | 88,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.