OTC Markets OTCQX - Delayed Quote
USD
Techtronic Industries Company Limited (TTNDF)
16.85
-0.05
(-0.30%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.71
17.00
16.71
17.00
17.00
300
Oct 29, 2026
16.90
16.90
16.90
16.90
16.90
4,200
Oct 28, 2026
16.90
16.90
15.94
15.94
15.94
2,300
Oct 27, 2026
16.97
16.97
16.03
16.03
16.03
2,600
Oct 26, 2026
17.49
17.49
15.81
15.81
15.81
800
Oct 23, 2026
15.52
15.52
15.51
15.51
15.51
600
Oct 22, 2026
15.02
15.65
15.02
15.65
15.65
1,100
Oct 21, 2026
17.29
17.29
17.29
17.29
17.29
-
Oct 20, 2026
15.61
17.29
15.61
17.29
17.29
2,300
Oct 19, 2026
17.40
17.40
17.40
17.40
17.40
800
Oct 16, 2026
16.65
17.49
16.65
17.49
17.49
4,300
Oct 15, 2026
15.37
17.23
15.37
16.30
16.30
2,700
Oct 14, 2026
15.64
15.64
15.64
15.64
15.64
200
Oct 13, 2026
15.07
15.07
15.07
15.07
15.07
600
Oct 12, 2026
15.49
17.20
15.49
17.20
17.20
7,200
Oct 9, 2026
16.55
17.41
16.55
16.55
16.55
5,700
Oct 8, 2026
15.67
15.67
15.67
15.67
15.67
300
Oct 7, 2026
17.35
17.35
17.35
17.35
17.35
-
Oct 6, 2026
17.35
17.35
17.35
17.35
17.35
-
Oct 5, 2026
17.35
17.35
15.85
17.35
17.35
1,800
Oct 2, 2026
15.84
17.80
15.84
17.80
17.80
9,800
Oct 1, 2026
16.22
16.22
16.22
16.22
16.22
300
Sep 30, 2026
15.78
17.07
15.78
15.78
15.78
2,300
Sep 29, 2026
16.13
16.13
16.13
16.13
16.13
-
Sep 28, 2026
16.95
16.95
16.13
16.13
16.13
5,000
Sep 25, 2026
16.40
16.40
16.40
16.40
16.40
-
Sep 24, 2026
16.40
16.40
16.40
16.40
16.40
18,200
Sep 23, 2026
15.26
15.26
15.26
15.26
15.26
1,300
Sep 22, 2026
15.72
15.72
15.72
15.72
15.72
-
Sep 21, 2026
15.72
15.72
15.72
15.72
15.72
-
Sep 18, 2026
15.72
15.72
15.72
15.72
15.72
800
Sep 17, 2026
16.52
16.52
16.52
16.52
16.52
-
Sep 16, 2026
16.52
16.52
16.52
16.52
16.52
-
Sep 15, 2026
15.88
16.52
15.88
16.52
16.52
1,600
Sep 14, 2026
15.80
15.80
15.80
15.80
15.80
2,700
Sep 11, 2026
16.85
16.85
15.36
16.20
16.20
45,400
Sep 10, 2026
16.80
16.80
16.80
16.80
16.80
-
Sep 9, 2026
16.80
16.80
16.80
16.80
16.80
5,200
Sep 8, 2026
16.77
16.77
16.70
16.70
16.70
2,000
Sep 4, 2026
16.54
16.54
16.54
16.54
16.54
600
Sep 3, 2026
15.99
17.18
15.55
15.55
15.55
5,800
Sep 2, 2026
16.03
16.03
16.03
16.03
16.03
300
Sep 1, 2026
0.191
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
16.60
16.60
16.60
16.60
16.60
-
Aug 31, 2026
16.19
17.27
16.19
16.60
16.41
700
Aug 28, 2026
17.10
17.10
17.10
17.10
16.90
200
Aug 27, 2026
17.52
17.52
17.52
17.52
17.32
200
Aug 26, 2026
17.55
17.55
16.77
16.77
16.58
2,700
Aug 25, 2026
17.16
17.16
17.16
17.16
16.96
5,600
Aug 24, 2026
18.35
18.35
18.35
18.35
18.14
-
Aug 21, 2026
18.35
18.35
18.35
18.35
18.14
-
Aug 20, 2026
18.35
18.35
18.35
18.35
18.14
-
Aug 19, 2026
18.35
18.35
18.35
18.35
18.14
300
Aug 18, 2026
19.21
19.21
19.21
19.21
18.99
-
Aug 17, 2026
19.21
19.21
19.21
19.21
18.99
-
Aug 14, 2026
19.21
19.21
19.21
19.21
18.99
-
Aug 13, 2026
19.21
19.21
19.21
19.21
18.99
-
Aug 12, 2026
19.21
19.21
19.21
19.21
18.99
-
Aug 11, 2026
19.21
19.21
19.21
19.21
18.99
800
Aug 10, 2026
20.25
20.25
20.25
20.25
20.02
-
Aug 7, 2026
20.25
20.25
20.25
20.25
20.02
300
Aug 6, 2026
15.50
15.50
15.50
15.50
15.32
-
Aug 5, 2026
15.50
15.50
15.50
15.50
15.32
-
Aug 4, 2026
15.50
15.50
15.50
15.50
15.32
100
Aug 3, 2026
16.85
16.85
16.85
16.85
16.66
-
Jul 31, 2026
17.91
17.91
16.85
16.85
16.66
400
Jul 30, 2026
16.44
16.44
16.44
16.44
16.25
400
Jul 29, 2026
16.25
16.25
16.25
16.25
16.06
-
Jul 28, 2026
16.25
16.25
16.25
16.25
16.06
-
Jul 27, 2026
16.25
16.25
16.25
16.25
16.06
1,700
Jul 24, 2026
15.99
15.99
15.99
15.99
15.81
-
Jul 23, 2026
15.99
15.99
15.99
15.99
15.81
-
Jul 22, 2026
15.99
15.99
15.99
15.99
15.81
-
Jul 21, 2026
15.99
15.99
15.99
15.99
15.81
-
Jul 20, 2026
15.99
15.99
15.99
15.99
15.81
-
Jul 17, 2026
15.99
15.99
15.99
15.99
15.81
400
Jul 16, 2026
17.91
17.91
16.52
16.52
16.33
400
Jul 15, 2026
16.40
16.40
16.40
16.40
16.21
100
Jul 14, 2026
16.83
16.83
16.83
16.83
16.63
-
Jul 13, 2026
16.83
16.83
16.83
16.83
16.63
-
Jul 10, 2026
16.83
16.83
16.83
16.83
16.63
400
Jul 9, 2026
16.27
16.27
16.27
16.27
16.09
-
Jul 8, 2026
16.27
16.27
16.27
16.27
16.09
-
Jul 7, 2026
17.20
17.20
16.27
16.27
16.09
2,800
Jul 6, 2026
17.05
17.05
17.05
17.05
16.85
-
Jul 2, 2026
17.05
17.05
17.05
17.05
16.85
-
Jul 1, 2026
17.05
17.05
17.05
17.05
16.85
-
Jun 30, 2026
17.05
17.05
17.05
17.05
16.85
-
Jun 29, 2026
17.05
17.05
17.05
17.05
16.85
400
Jun 26, 2026
16.85
16.85
16.85
16.85
16.66
-
Jun 25, 2026
16.85
16.85
16.85
16.85
16.66
-
Jun 24, 2026
16.85
16.85
16.85
16.85
16.66
-
Jun 23, 2026
16.85
16.85
16.85
16.85
16.66
-
Jun 22, 2026
16.85
16.85
16.85
16.85
16.66
-
Jun 18, 2026
16.85
16.85
16.85
16.85
16.66
-
Jun 17, 2026
16.85
16.85
16.85
16.85
16.66
-
Jun 16, 2026
16.85
16.85
16.85
16.85
16.66
200
Jun 15, 2026
15.20
15.20
15.20
15.20
15.03
-
Jun 12, 2026
15.20
15.20
15.20
15.20
15.03
77,200
Jun 11, 2026
14.62
14.75
14.62
14.75
14.58
900
Jun 10, 2026
13.44
13.44
13.25
13.25
13.10
2,800
Jun 9, 2026
14.65
14.65
14.65
14.65
14.48
-
Jun 8, 2026
14.65
14.65
14.65
14.65
14.48
-
Jun 5, 2026
14.65
14.65
14.65
14.65
14.48
-
Jun 4, 2026
14.65
14.65
14.65
14.65
14.48
-
Jun 3, 2026
14.65
14.65
14.65
14.65
14.48
-
Jun 2, 2026
14.65
14.65
14.65
14.65
14.48
-
Jun 1, 2026
13.54
14.65
13.54
14.65
14.48
800
May 29, 2026
14.95
14.95
14.95
14.95
14.78
-
May 28, 2026
14.95
14.95
14.95
14.95
14.78
-
May 27, 2026
14.95
14.95
14.95
14.95
14.78
-
May 26, 2026
14.95
14.95
14.95
14.95
14.78
-
May 22, 2026
14.95
14.95
14.95
14.95
14.78
-
May 21, 2026
14.95
14.95
14.95
14.95
14.78
7,100
May 20, 2026
17.45
17.45
17.45
17.45
17.25
-
May 19, 2026
17.45
17.45
17.45
17.45
17.25
-
May 18, 2026
17.45
17.45
17.45
17.45
17.25
-
May 15, 2026
17.45
17.45
17.45
17.45
17.25
-
May 14, 2026
0.169
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
17.45
17.45
17.45
17.45
17.25
-
May 13, 2026
16.23
17.56
15.62
17.45
17.08
4,000
May 12, 2026
15.52
15.52
15.52
15.52
15.20
200
May 11, 2026
15.49
15.49
15.49
15.49
15.17
-
May 8, 2026
15.49
15.49
15.49
15.49
15.17
-
May 7, 2026
15.49
15.49
15.49
15.49
15.17
-
May 6, 2026
15.02
15.49
15.02
15.49
15.17
1,900
May 5, 2026
15.40
15.40
15.40
15.40
15.08
-
May 4, 2026
15.40
15.40
15.40
15.40
15.08
-
May 1, 2026
14.30
15.40
14.30
15.40
15.08
600
Apr 30, 2026
14.24
14.24
14.24
14.24
13.94
-
Apr 29, 2026
14.24
14.24
14.24
14.24
13.94
300
Apr 28, 2026
14.25
14.25
14.25
14.25
13.95
-
Apr 27, 2026
14.25
14.25
14.25
14.25
13.95
-
Apr 24, 2026
14.25
14.25
14.25
14.25
13.95
-
Apr 23, 2026
14.25
14.25
14.25
14.25
13.95
-
Apr 22, 2026
14.25
14.25
14.25
14.25
13.95
-
Apr 21, 2026
14.25
14.25
14.25
14.25
13.95
-
Apr 20, 2026
14.25
14.25
14.25
14.25
13.95
-
Apr 17, 2026
14.25
14.25
14.25
14.25
13.95
-
Apr 16, 2026
14.25
14.25
14.25
14.25
13.95
-
Apr 15, 2026
14.25
14.25
14.25
14.25
13.95
300
Apr 14, 2026
15.00
15.00
15.00
15.00
14.68
100
Apr 13, 2026
14.12
14.12
14.12
14.12
13.82
-
Apr 10, 2026
13.60
14.12
13.60
14.12
13.82
5,200
Apr 9, 2026
14.92
14.92
14.92
14.92
14.61
-
Apr 8, 2026
16.00
16.00
14.92
14.92
14.61
200
Apr 7, 2026
14.00
14.00
14.00
14.00
13.70
-
Apr 6, 2026
14.00
14.00
14.00
14.00
13.70
500
Apr 2, 2026
14.59
14.59
14.59
14.59
14.28
-
Apr 1, 2026
14.59
14.59
14.59
14.59
14.28
100
Mar 31, 2026
13.79
13.79
13.79
13.79
13.50
-
Mar 30, 2026
13.79
13.79
13.79
13.79
13.50
400
Mar 27, 2026
13.65
13.65
13.65
13.65
13.37
-
Mar 26, 2026
13.65
13.65
13.65
13.65
13.37
100
Mar 25, 2026
13.49
13.49
13.49
13.49
13.21
-
Mar 24, 2026
13.49
13.49
13.49
13.49
13.21
200
Mar 23, 2026
15.98
15.98
15.98
15.98
15.64
-
Mar 20, 2026
15.98
15.98
15.98
15.98
15.64
-
Mar 19, 2026
15.98
15.98
15.98
15.98
15.64
-
Mar 18, 2026
15.98
15.98
15.98
15.98
15.64
-
Mar 17, 2026
15.98
15.98
15.98
15.98
15.64
-
Mar 16, 2026
15.98
15.98
15.98
15.98
15.64
-
Mar 13, 2026
15.98
15.98
15.98
15.98
15.64
-
Mar 12, 2026
15.98
15.98
15.98
15.98
15.64
-
Mar 11, 2026
15.98
15.98
15.98
15.98
15.64
400
Mar 10, 2026
15.00
15.00
15.00
15.00
14.68
-
Mar 9, 2026
15.00
15.00
15.00
15.00
14.68
-
Mar 6, 2026
15.00
15.00
15.00
15.00
14.68
100
Mar 5, 2026
16.35
16.35
16.35
16.35
16.01
-
Mar 4, 2026
16.35
16.35
16.35
16.35
16.01
200
Mar 3, 2026
18.05
18.05
18.05
18.05
17.67
-
Mar 2, 2026
16.52
18.05
16.52
18.05
17.67
400
Feb 27, 2026
15.66
15.66
15.66
15.66
15.33
200
Feb 26, 2026
15.98
15.98
15.98
15.98
15.64
400
Feb 25, 2026
15.90
15.90
15.90
15.90
15.56
-
Feb 24, 2026
15.90
15.90
15.90
15.90
15.56
400
Feb 23, 2026
16.38
16.38
16.38
16.38
16.03
200
Feb 20, 2026
15.25
15.25
15.25
15.25
14.93
-
Feb 19, 2026
16.78
16.78
15.25
15.25
14.93
700
Feb 18, 2026
15.57
15.57
15.57
15.57
15.24
-
Feb 17, 2026
15.77
15.77
15.57
15.57
15.24
25,300
Feb 13, 2026
15.98
15.98
15.35
15.35
15.03
300
Feb 12, 2026
15.15
15.15
15.15
15.15
14.83
300
Feb 11, 2026
16.30
16.30
15.29
15.47
15.14
3,500
Feb 10, 2026
16.14
16.14
16.14
16.14
15.80
100
Feb 9, 2026
15.84
15.84
15.84
15.84
15.51
-
Feb 6, 2026
15.84
15.84
15.84
15.84
15.51
400
Feb 5, 2026
15.83
15.83
15.83
15.83
15.50
82,600
Feb 4, 2026
15.29
15.29
13.70
13.95
13.66
1,200
Feb 3, 2026
13.76
15.18
13.76
13.78
13.49
1,800
Feb 2, 2026
13.85
13.85
13.85
13.85
13.56
-
Jan 30, 2026
13.85
13.85
13.85
13.85
13.56
13,300
Jan 29, 2026
13.25
13.25
12.85
12.85
12.57
500
Jan 28, 2026
13.67
13.67
12.92
13.60
13.31
2,500
Jan 27, 2026
13.85
13.85
13.42
13.42
13.14
900
Jan 26, 2026
13.15
13.15
13.15
13.15
12.87
-
Jan 23, 2026
13.15
13.15
13.15
13.15
12.87
-
Jan 22, 2026
14.43
14.43
13.15
13.15
12.87
400
Jan 21, 2026
13.50
13.50
13.50
13.50
13.22
-
Jan 20, 2026
14.48
14.48
13.50
13.50
13.22
16,100
Jan 16, 2026
13.27
13.27
13.27
13.27
12.99
-
Jan 15, 2026
13.27
13.27
13.27
13.27
12.99
-
Jan 14, 2026
13.27
13.27
13.27
13.27
12.99
400
Jan 13, 2026
12.17
12.17
12.17
12.17
11.91
-
Jan 12, 2026
12.59
12.70
12.17
12.17
11.91
1,200
Jan 9, 2026
12.34
12.34
12.34
12.34
12.08
-
Jan 8, 2026
12.34
12.34
12.34
12.34
12.08
-
Jan 7, 2026
12.34
12.34
12.34
12.34
12.08
400
Jan 6, 2026
12.60
12.60
12.35
12.35
12.09
1,200
Jan 5, 2026
12.65
12.65
12.65
12.65
12.38
400
Jan 2, 2026
11.39
11.90
11.39
11.90
11.65
2,200
Dec 31, 2025
11.48
11.48
11.48
11.48
11.24
100
Dec 30, 2025
12.40
12.40
11.21
11.21
10.97
700
Dec 29, 2025
11.75
12.00
11.75
12.00
11.75
1,300
Dec 26, 2025
12.65
12.65
12.65
12.65
12.38
160,400
Dec 24, 2025
11.75
11.75
11.75
11.75
11.50
1,800
Dec 23, 2025
11.85
11.85
11.85
11.85
11.60
300
Dec 22, 2025
11.03
11.03
11.03
11.03
10.80
100
Dec 19, 2025
11.75
11.75
11.75
11.75
11.50
-
Dec 18, 2025
10.89
11.75
10.89
11.75
11.50
500
Dec 17, 2025
11.30
11.30
11.30
11.30
11.06
500
Dec 16, 2025
11.75
11.75
11.61
11.61
11.36
1,700
Dec 15, 2025
11.75
11.75
11.75
11.75
11.50
100
Dec 12, 2025
11.75
11.75
11.75
11.75
11.50
-
Dec 11, 2025
12.61
12.61
11.75
11.75
11.50
600
Dec 10, 2025
11.75
11.75
11.75
11.75
11.50
-
Dec 9, 2025
11.75
11.75
11.75
11.75
11.50
1,700
Dec 8, 2025
12.34
12.34
12.34
12.34
12.08
-
Dec 5, 2025
12.20
12.34
12.20
12.34
12.08
600
Dec 4, 2025
12.09
12.09
12.09
12.09
11.83
-
Dec 3, 2025
12.69
12.69
12.09
12.09
11.83
2,100
Dec 2, 2025
11.52
11.52
11.52
11.52
11.28
200
Dec 1, 2025
11.50
12.20
11.50
12.20
11.94
4,300
Nov 28, 2025
12.24
12.24
11.77
11.77
11.53
1,300
Nov 26, 2025
12.96
12.96
11.77
11.77
11.53
5,500
Nov 25, 2025
11.80
11.80
11.80
11.80
11.55
900
Nov 24, 2025
12.17
12.17
12.17
12.17
11.91
200
Nov 21, 2025
11.40
11.40
11.40
11.40
11.16
2,300
Nov 20, 2025
11.34
11.34
11.34
11.34
11.10
2,600
Nov 19, 2025
12.49
12.49
12.49
12.49
12.23
-
Nov 18, 2025
12.49
12.49
12.49
12.49
12.23
200
Nov 17, 2025
12.81
12.81
11.31
12.35
12.09
2,300
Nov 14, 2025
12.23
12.23
12.23
12.23
11.97
-
Nov 13, 2025
12.23
12.23
12.23
12.23
11.97
-
Nov 12, 2025
12.23
12.23
12.23
12.23
11.97
-
Nov 11, 2025
12.23
12.23
12.23
12.23
11.97
-
Nov 10, 2025
12.23
12.23
12.23
12.23
11.97
100
Nov 7, 2025
12.78
12.78
12.78
12.78
12.52
-
Nov 6, 2025
12.78
12.78
12.78
12.78
12.52
-
Nov 5, 2025
12.78
12.78
12.78
12.78
12.52
-
Nov 4, 2025
12.78
12.78
12.78
12.78
12.52
-
Nov 3, 2025
12.78
12.78
12.78
12.78
12.52
-
