OTC Markets OTCQX - Delayed Quote
USD
Techtronic Industries Company Limited (TTNDY)
85.20
-0.30
(-0.35%)
At close: 3:38:27 PM EST
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
Nov 2, 2026
83.51
85.53
83.51
85.34
85.34
4,913
Oct 30, 2026
85.30
85.50
84.76
85.50
85.50
30,800
Oct 29, 2026
83.97
84.19
83.81
83.93
83.93
29,400
Oct 28, 2026
84.49
84.80
84.13
84.80
84.80
25,400
Oct 27, 2026
83.31
83.80
83.21
83.80
83.80
23,300
Oct 26, 2026
83.56
83.77
83.35
83.74
83.74
59,100
Oct 23, 2026
81.00
82.26
81.00
82.09
82.09
33,100
Oct 22, 2026
81.00
81.00
79.96
80.41
80.41
31,700
Oct 21, 2026
83.86
84.33
83.86
84.00
84.00
17,700
Oct 20, 2026
83.14
83.14
82.35
82.67
82.67
24,700
Oct 19, 2026
80.77
84.55
80.77
82.59
82.59
28,300
Oct 16, 2026
82.00
83.48
82.00
82.61
82.61
37,100
Oct 15, 2026
81.75
82.88
81.75
82.88
82.88
37,500
Oct 14, 2026
82.61
82.61
81.64
82.01
82.01
39,600
Oct 13, 2026
80.00
80.33
79.81
80.30
80.30
47,300
Oct 12, 2026
81.29
81.29
80.89
80.89
80.89
21,600
Oct 9, 2026
80.00
81.56
80.00
81.39
81.39
41,200
Oct 8, 2026
82.99
82.99
81.30
81.60
81.60
36,600
Oct 7, 2026
83.82
84.35
83.01
83.40
83.40
64,800
Oct 6, 2026
83.14
83.37
82.89
83.24
83.24
31,300
Oct 5, 2026
83.14
84.06
82.92
84.06
84.06
28,900
Oct 2, 2026
80.60
82.47
80.60
82.27
82.27
22,500
Oct 1, 2026
82.04
82.14
80.98
81.59
81.59
50,500
Sep 30, 2026
81.01
82.25
81.01
81.87
81.87
42,500
Sep 29, 2026
81.29
81.39
80.57
81.00
81.00
32,800
Sep 28, 2026
81.44
81.44
80.46
80.46
80.46
25,400
Sep 25, 2026
81.30
81.60
80.89
81.44
81.44
23,500
Sep 24, 2026
82.99
82.99
81.35
81.84
81.84
29,500
Sep 23, 2026
83.80
83.80
82.17
82.56
82.56
24,700
Sep 22, 2026
82.14
82.49
81.97
82.47
82.47
28,400
Sep 21, 2026
82.00
82.87
82.00
82.74
82.74
19,900
Sep 18, 2026
81.31
81.72
81.31
81.55
81.55
23,600
Sep 17, 2026
81.97
82.15
81.43
81.82
81.82
216,000
Sep 16, 2026
82.41
82.75
81.59
82.16
82.16
23,100
Sep 15, 2026
81.50
83.05
81.50
82.85
82.85
74,400
Sep 14, 2026
80.70
81.17
80.24
81.09
81.09
135,300
Sep 11, 2026
81.38
81.56
80.88
80.93
80.93
51,600
Sep 10, 2026
83.00
83.00
80.59
81.41
81.41
119,700
Sep 9, 2026
83.69
84.40
83.11
83.30
83.30
91,300
Sep 8, 2026
85.00
85.00
83.73
84.04
84.04
23,400
Sep 4, 2026
85.67
85.99
85.57
85.82
85.82
18,600
Sep 3, 2026
84.36
84.36
83.43
83.99
83.99
52,200
Sep 2, 2026
0.956
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
83.38
83.81
83.38
83.63
83.63
128,200
Sep 1, 2026
85.95
85.95
84.11
84.11
83.15
14,300
Aug 31, 2026
86.58
86.58
85.81
85.98
85.00
19,000
Aug 28, 2026
86.80
86.80
85.89
86.19
85.21
18,600
Aug 27, 2026
88.05
88.33
87.76
88.32
87.32
33,400
Aug 26, 2026
87.88
87.96
87.48
87.48
86.49
14,000
Aug 25, 2026
89.54
89.58
89.19
89.37
88.35
15,200
Aug 24, 2026
91.36
91.36
91.05
91.17
90.13
21,400
Aug 21, 2026
91.15
91.18
90.87
90.90
89.87
12,700
Aug 20, 2026
89.99
89.99
89.37
89.54
88.52
26,100
Aug 19, 2026
88.88
89.20
88.59
88.77
87.76
22,100
Aug 18, 2026
90.22
90.27
89.44
89.73
88.71
64,500
Aug 17, 2026
90.23
90.23
89.50
89.56
88.54
161,000
Aug 14, 2026
90.97
91.45
90.63
90.73
89.70
56,800
Aug 13, 2026
92.30
92.40
91.88
91.89
90.85
40,600
Aug 12, 2026
92.30
92.61
92.01
92.23
91.18
42,900
Aug 11, 2026
91.71
92.36
91.71
92.05
91.00
18,200
Aug 10, 2026
93.88
94.08
93.51
93.77
92.70
18,600
Aug 7, 2026
93.90
94.60
93.77
94.14
93.07
39,600
Aug 6, 2026
92.43
93.01
91.81
92.06
91.01
30,600
Aug 5, 2026
90.74
91.39
90.48
90.54
89.51
43,600
Aug 4, 2026
85.86
86.97
85.16
86.62
85.64
31,200
Aug 3, 2026
84.00
85.36
84.00
85.25
84.28
50,000
Jul 31, 2026
83.94
84.00
82.84
83.41
82.46
140,600
Jul 30, 2026
83.94
84.00
82.78
83.18
82.23
192,200
Jul 29, 2026
83.47
83.88
82.64
83.18
82.23
33,800
Jul 28, 2026
81.59
82.47
81.51
82.31
81.37
17,900
Jul 27, 2026
81.85
82.99
81.85
82.76
81.82
23,500
Jul 24, 2026
81.60
82.29
81.45
81.84
80.91
18,800
Jul 23, 2026
83.38
83.76
83.01
83.28
82.33
22,500
Jul 22, 2026
83.27
83.38
82.91
83.15
82.20
25,700
Jul 21, 2026
82.45
82.71
82.39
82.45
81.51
20,100
Jul 20, 2026
82.60
82.74
82.33
82.42
81.48
20,800
Jul 17, 2026
81.87
82.85
81.70
82.18
81.25
37,300
Jul 16, 2026
82.56
82.71
82.35
82.50
81.56
32,000
Jul 15, 2026
81.83
82.39
81.39
82.13
81.20
136,200
Jul 14, 2026
80.65
80.97
79.84
79.95
79.04
65,300
Jul 13, 2026
79.25
79.38
78.55
78.56
77.67
89,700
Jul 10, 2026
80.68
80.68
80.08
80.19
79.28
23,400
Jul 9, 2026
80.97
81.17
80.72
81.08
80.16
28,100
Jul 8, 2026
80.75
80.75
79.50
79.90
78.99
81,700
Jul 7, 2026
83.23
83.23
82.59
83.05
82.11
32,300
Jul 6, 2026
81.56
82.26
81.51
82.02
81.09
34,000
Jul 2, 2026
82.13
82.59
81.16
81.69
80.76
32,900
Jul 1, 2026
82.42
84.41
82.42
83.46
82.51
96,100
Jun 30, 2026
83.09
83.84
82.64
83.40
82.45
43,100
Jun 29, 2026
81.23
81.73
81.15
81.63
80.70
44,000
Jun 26, 2026
81.11
82.26
81.11
81.61
80.68
50,700
Jun 25, 2026
81.70
82.11
81.15
81.79
80.86
41,300
Jun 24, 2026
77.50
78.16
77.12
77.43
76.55
49,500
Jun 23, 2026
76.48
76.91
76.06
76.59
75.72
30,100
Jun 22, 2026
78.68
79.12
77.87
78.06
77.17
40,600
Jun 18, 2026
78.02
78.62
78.02
78.28
77.39
38,500
Jun 17, 2026
79.78
80.45
78.73
78.73
77.84
36,500
Jun 16, 2026
78.93
79.17
78.75
78.88
77.98
32,100
Jun 15, 2026
79.52
79.55
79.02
79.13
78.23
30,200
Jun 12, 2026
75.48
75.86
74.82
75.60
74.74
28,600
Jun 11, 2026
73.40
75.04
73.19
74.71
73.86
51,300
Jun 10, 2026
72.93
73.18
72.26
72.50
71.68
19,300
Jun 9, 2026
73.86
73.99
72.36
73.23
72.40
57,000
Jun 8, 2026
75.66
75.66
74.63
74.81
73.96
43,800
Jun 5, 2026
74.30
74.44
72.80
73.24
72.41
36,700
Jun 4, 2026
77.38
77.58
76.78
76.93
76.06
26,000
Jun 3, 2026
75.80
75.80
74.76
75.29
74.43
28,800
Jun 2, 2026
75.30
75.30
73.71
74.19
73.35
31,300
Jun 1, 2026
72.10
72.95
72.03
72.95
72.12
32,100
May 29, 2026
74.02
74.50
73.73
74.40
73.55
24,600
May 28, 2026
71.97
73.23
71.97
73.13
72.30
153,000
May 27, 2026
74.14
74.33
73.11
73.33
72.50
210,500
May 26, 2026
74.71
74.86
74.44
74.75
73.90
26,700
May 22, 2026
75.86
75.86
75.13
75.28
74.42
27,400
May 21, 2026
74.14
75.51
73.75
75.38
74.52
36,700
May 20, 2026
74.76
75.51
74.38
75.38
74.52
33,700
May 19, 2026
74.60
75.13
74.27
74.67
73.82
34,600
May 18, 2026
76.27
76.29
75.31
75.49
74.63
28,000
May 15, 2026
0.843
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
75.35
75.80
74.54
74.82
73.97
111,300
May 14, 2026
77.78
78.00
77.11
77.95
76.23
37,000
May 13, 2026
79.13
81.21
78.66
80.87
79.09
33,700
May 12, 2026
79.37
79.60
78.75
79.54
77.79
29,700
May 11, 2026
78.45
78.48
78.10
78.24
76.51
23,900
May 8, 2026
79.05
79.14
78.78
78.97
77.23
26,600
May 7, 2026
79.00
80.46
78.66
79.20
77.45
39,000
May 6, 2026
73.64
74.25
73.50
74.25
72.61
25,100
May 5, 2026
70.66
71.33
70.66
70.93
69.37
21,200
May 4, 2026
72.67
73.14
72.52
72.67
71.07
26,800
May 1, 2026
73.00
73.00
72.21
72.63
71.03
23,100
Apr 30, 2026
72.22
72.68
71.40
72.38
70.78
28,900
Apr 29, 2026
70.36
70.84
70.02
70.02
68.48
29,600
Apr 28, 2026
69.93
70.22
69.74
70.22
68.67
26,300
Apr 27, 2026
71.92
71.92
71.29
71.48
69.90
24,500
Apr 24, 2026
72.72
73.28
72.10
72.44
70.84
26,800
Apr 23, 2026
71.46
71.85
70.33
71.04
69.47
23,800
Apr 22, 2026
73.63
73.81
73.43
73.62
72.00
40,300
Apr 21, 2026
72.59
73.08
72.06
72.06
70.47
29,700
Apr 20, 2026
71.41
71.74
70.95
71.74
70.16
40,900
Apr 17, 2026
70.79
71.81
70.54
71.17
69.60
45,600
Apr 16, 2026
70.07
72.17
69.89
70.04
68.50
24,100
Apr 15, 2026
71.29
72.03
71.18
71.72
70.14
32,000
Apr 14, 2026
69.88
72.46
69.88
72.46
70.86
33,500
Apr 13, 2026
70.99
71.61
70.63
71.61
70.03
22,800
Apr 10, 2026
73.38
73.75
72.82
73.09
71.48
25,200
Apr 9, 2026
72.50
73.20
72.02
73.12
71.51
26,300
Apr 8, 2026
70.60
71.91
70.60
71.72
70.14
50,400
Apr 7, 2026
66.72
67.57
66.64
67.34
65.85
40,800
Apr 6, 2026
66.99
67.84
66.99
67.83
66.33
48,100
Apr 2, 2026
66.03
67.94
66.02
67.62
66.13
53,400
Apr 1, 2026
67.80
69.21
67.80
68.92
67.40
28,800
Mar 31, 2026
65.53
66.52
65.00
66.52
65.05
48,800
Mar 30, 2026
65.78
65.78
65.14
65.27
63.83
29,900
Mar 27, 2026
67.00
67.02
66.35
66.48
65.01
29,300
Mar 26, 2026
68.09
68.40
67.53
67.53
66.04
54,000
Mar 25, 2026
70.50
71.00
70.00
70.62
69.06
31,000
Mar 24, 2026
67.40
67.43
66.61
67.26
65.78
34,000
Mar 23, 2026
67.86
68.12
66.43
67.12
65.64
34,600
Mar 20, 2026
69.20
69.20
66.76
66.98
65.50
38,200
Mar 19, 2026
67.50
68.72
67.50
68.34
66.83
28,100
Mar 18, 2026
70.30
70.50
69.66
69.66
68.12
37,700
Mar 17, 2026
71.25
71.35
70.81
70.85
69.29
31,600
Mar 16, 2026
70.77
71.82
70.77
71.60
70.02
29,600
Mar 13, 2026
72.47
72.75
71.96
71.97
70.38
49,800
Mar 12, 2026
74.50
74.50
72.76
72.76
71.16
40,900
Mar 11, 2026
74.98
75.65
74.62
75.10
73.44
20,000
Mar 10, 2026
76.00
76.00
74.69
74.74
73.09
31,900
Mar 9, 2026
73.80
73.84
72.00
73.61
71.99
32,600
Mar 6, 2026
75.10
76.90
74.32
74.52
72.88
19,900
Mar 5, 2026
77.82
78.15
76.70
77.24
75.54
47,600
Mar 4, 2026
78.92
79.36
78.18
79.20
77.45
52,500
Mar 3, 2026
79.80
80.34
77.52
77.55
75.84
93,700
Mar 2, 2026
81.00
81.00
80.11
80.35
78.58
42,600
Feb 27, 2026
80.40
81.34
80.40
81.10
79.31
32,800
Feb 26, 2026
80.64
80.64
79.85
80.20
78.43
33,600
Feb 25, 2026
79.21
79.32
78.80
79.25
77.50
82,500
Feb 24, 2026
79.16
79.71
79.16
79.57
77.81
31,900
Feb 23, 2026
79.02
79.26
78.39
78.39
76.66
38,100
Feb 20, 2026
76.65
77.39
76.47
77.29
75.59
37,800
Feb 19, 2026
78.94
78.94
76.09
77.96
76.24
24,700
Feb 18, 2026
79.00
79.00
78.08
78.44
76.71
27,800
Feb 17, 2026
78.26
78.94
77.60
78.22
76.49
36,900
Feb 13, 2026
73.96
76.92
73.96
76.64
74.95
217,400
Feb 12, 2026
77.03
77.31
76.20
76.44
74.75
206,800
Feb 11, 2026
76.67
77.00
76.19
76.97
75.27
63,400
Feb 10, 2026
73.37
74.92
73.03
74.26
72.62
339,400
Feb 9, 2026
72.95
73.06
72.87
72.95
71.34
74,800
Feb 6, 2026
71.65
73.54
71.65
73.42
71.80
78,100
Feb 5, 2026
71.71
72.40
71.45
71.50
69.92
68,700
Feb 4, 2026
72.00
72.83
71.65
72.06
70.47
407,800
Feb 3, 2026
68.56
69.19
68.56
69.17
67.64
146,200
Feb 2, 2026
68.01
68.41
66.70
67.73
66.24
121,700
Jan 30, 2026
68.33
68.71
67.51
68.23
66.73
400,000
Jan 29, 2026
67.30
68.28
66.70
67.85
66.35
447,500
Jan 28, 2026
67.90
68.26
67.44
67.82
66.32
330,900
Jan 27, 2026
67.17
67.43
66.91
66.93
65.45
92,100
Jan 26, 2026
65.43
65.50
65.22
65.25
63.81
35,100
Jan 23, 2026
65.68
65.68
65.13
65.65
64.20
79,700
Jan 22, 2026
65.38
65.76
65.33
65.58
64.13
39,700
Jan 21, 2026
64.95
65.70
64.78
65.19
63.75
47,900
Jan 20, 2026
65.50
65.50
64.16
64.17
62.75
159,400
Jan 16, 2026
65.30
66.99
64.71
65.20
63.76
189,500
Jan 15, 2026
63.36
63.67
62.40
63.52
62.12
41,800
Jan 14, 2026
63.85
63.85
63.29
63.55
62.15
18,400
Jan 13, 2026
63.25
64.03
63.25
63.69
62.29
32,200
Jan 12, 2026
63.82
64.43
63.36
64.32
62.90
81,700
Jan 9, 2026
62.50
62.50
61.90
62.31
60.94
46,400
Jan 8, 2026
60.42
61.34
60.22
61.22
59.87
51,300
Jan 7, 2026
61.58
61.58
61.11
61.16
59.81
27,300
Jan 6, 2026
60.00
60.97
60.00
60.42
59.09
23,900
Jan 5, 2026
59.70
59.71
59.01
59.69
58.37
89,900
Jan 2, 2026
59.33
59.99
59.33
59.73
58.41
66,100
Dec 31, 2025
57.80
57.83
57.56
57.58
56.31
25,500
Dec 30, 2025
59.16
59.21
58.92
58.96
57.66
45,600
Dec 29, 2025
58.00
58.77
58.00
58.32
57.03
150,100
Dec 26, 2025
59.17
59.75
59.17
59.68
58.36
87,400
Dec 24, 2025
59.80
59.80
59.10
59.10
57.80
19,100
Dec 23, 2025
58.20
59.15
58.20
59.15
57.85
52,600
Dec 22, 2025
59.00
59.00
58.25
58.68
57.39
91,000
Dec 19, 2025
58.20
59.78
58.20
59.20
57.89
72,300
Dec 18, 2025
57.90
59.40
57.90
58.88
57.58
61,600
Dec 17, 2025
57.05
58.00
57.05
57.37
56.10
39,800
Dec 16, 2025
59.32
59.32
58.81
59.31
58.00
63,600
Dec 15, 2025
58.75
58.91
58.61
58.78
57.48
74,900
Dec 12, 2025
59.75
60.56
59.51
59.89
58.57
46,300
Dec 11, 2025
59.10
59.76
58.51
59.74
58.42
62,900
Dec 10, 2025
58.44
59.11
58.44
59.11
57.81
93,000
Dec 9, 2025
58.00
58.87
58.00
58.87
57.57
47,600
Dec 8, 2025
60.05
60.33
60.01
60.13
58.80
66,600
Dec 5, 2025
61.00
61.85
61.00
61.62
60.26
137,500
Dec 4, 2025
61.00
61.16
60.25
60.35
59.02
216,300
Dec 3, 2025
60.26
61.27
60.26
61.09
59.74
48,500
Dec 2, 2025
58.69
59.19
58.50
58.75
57.45
56,000
Dec 1, 2025
59.00
59.00
57.70
58.49
57.20
70,900
Nov 28, 2025
59.25
59.25
58.00
58.72
57.42
37,100
Nov 26, 2025
57.15
58.07
57.15
57.76
56.49
72,900
Nov 25, 2025
57.00
57.48
56.75
57.44
56.17
237,100
Nov 24, 2025
56.99
56.99
56.03
56.59
55.34
81,900
Nov 21, 2025
54.30
56.00
54.30
55.80
54.57
109,600
Nov 20, 2025
56.04
56.75
55.54
55.59
54.36
76,200
Nov 19, 2025
53.88
54.11
53.51
53.78
52.59
49,500
Nov 18, 2025
54.80
55.72
54.80
55.06
53.85
70,900
Nov 17, 2025
57.85
57.85
56.34
56.44
55.20
53,800
Nov 14, 2025
58.03
58.41
57.57
57.86
56.58
25,000
Nov 13, 2025
58.96
59.19
58.46
58.49
57.20
97,300
Nov 12, 2025
57.53
58.12
57.35
57.45
56.18
23,600
Nov 11, 2025
58.57
58.89
58.51
58.60
57.31
54,700
Nov 10, 2025
57.75
58.49
57.75
58.31
57.02
60,600
Nov 7, 2025
58.37
58.37
57.24
57.50
56.23
39,000
Nov 6, 2025
58.01
58.80
58.01
58.38
57.09
69,900
Nov 5, 2025
56.85
57.85
56.85
57.84
56.56
46,100
Nov 4, 2025
56.70
57.09
56.53
56.70
55.45
46,400
Nov 3, 2025
58.72
58.99
57.73
57.92
56.64
30,700
