Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
TTNDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 62.165 | -0.44 | -0.69% | 62.18 | 62.36 | 62.02 | 122,996 |
| Jul 18 2024 | 62.60 | -1.28 | -2.00% | 63.21 | 63.35 | 62.53 | 26,192 |
| Jul 17 2024 | 63.878 | 1.94 | 3.13% | 63.00 | 64.36 | 63.00 | 48,894 |
| Jul 16 2024 | 61.94 | 0.72 | 1.18% | 61.00 | 62.02 | 61.00 | 72,712 |
| Jul 15 2024 | 61.22 | 0.01 | 0.02% | 62.93 | 62.93 | 61.01 | 205,661 |
| Jul 12 2024 | 61.21 | 3.42 | 5.92% | 61.89 | 61.89 | 61.11 | 229,464 |
| Jul 11 2024 | 57.79 | 0.89 | 1.56% | 57.2225 | 57.79 | 57.09 | 87,503 |
| Jul 10 2024 | 56.90 | -0.42 | -0.73% | 55.1101 | 56.93 | 55.1101 | 15,923 |
| Jul 09 2024 | 57.32 | 1.37 | 2.45% | 57.0375 | 57.60 | 56.85 | 18,639 |
| Jul 08 2024 | 55.95 | -1.84 | -3.18% | 56.79 | 56.79 | 55.53 | 48,029 |
| Jul 05 2024 | 57.79 | -0.72 | -1.23% | 58.01 | 58.4727 | 57.56 | 36,270 |
| Jul 03 2024 | 58.51 | 1.15 | 2.00% | 58.285 | 58.67 | 58.1825 | 9,436 |
| Jul 02 2024 | 57.36 | 0.07 | 0.12% | 57.00 | 57.46 | 57.00 | 35,601 |
| Jul 01 2024 | 57.29 | 0.13 | 0.23% | 57.185 | 57.66 | 57.05 | 51,131 |
| Jun 28 2024 | 57.16 | -1.70 | -2.89% | 58.49 | 58.50 | 56.93 | 43,829 |
| Jun 27 2024 | 58.86 | 0.97 | 1.68% | 59.00 | 59.48 | 58.86 | 33,085 |
| Jun 26 2024 | 57.89 | -0.96 | -1.63% | 57.74 | 57.932 | 57.64 | 28,039 |
| Jun 25 2024 | 58.85 | -0.47 | -0.79% | 59.3575 | 59.3575 | 58.85 | 52,378 |
| Jun 24 2024 | 59.32 | 0.46 | 0.78% | 59.6565 | 59.9325 | 59.32 | 33,686 |
| Jun 21 2024 | 58.86 | -1.14 | -1.90% | 59.09 | 59.455 | 58.73 | 51,869 |
| Jun 20 2024 | 60.00 | -1.76 | -2.85% | 58.69 | 60.00 | 58.69 | 47,152 |
| Jun 18 2024 | 61.76 | 0.24 | 0.39% | 61.3775 | 61.84 | 61.3775 | 98,880 |
| Jun 17 2024 | 61.52 | 0.90 | 1.48% | 61.0189 | 61.85 | 61.0189 | 19,676 |
| Jun 14 2024 | 60.62 | -1.63 | -2.62% | 60.91 | 60.91 | 60.50 | 31,592 |
| Jun 13 2024 | 62.25 | 1.41 | 2.32% | 62.69 | 62.87 | 62.25 | 42,417 |
| Jun 12 2024 | 60.84 | 0.02 | 0.03% | 60.835 | 61.37 | 60.72 | 45,372 |
| Jun 11 2024 | 60.82 | -0.69 | -1.12% | 60.78 | 60.83 | 60.38 | 35,540 |
| Jun 10 2024 | 61.51 | 0.29 | 0.47% | 61.38 | 61.70 | 61.28 | 19,377 |
| Jun 07 2024 | 61.22 | -2.68 | -4.19% | 63.00 | 63.00 | 61.10 | 15,879 |
| Jun 06 2024 | 63.90 | 2.13 | 3.45% | 63.8575 | 64.05 | 63.69 | 69,004 |
| Jun 05 2024 | 61.77 | 0.32 | 0.52% | 60.00 | 63.05 | 60.00 | 18,227 |
| Jun 04 2024 | 61.45 | 0.44 | 0.72% | 61.62 | 61.852 | 61.37 | 16,174 |
| Jun 03 2024 | 61.01 | -0.55 | -0.89% | 61.47 | 61.962 | 60.724 | 33,774 |
| May 31 2024 | 61.56 | 0.17 | 0.28% | 61.1675 | 61.56 | 61.00 | 31,881 |
| May 30 2024 | 61.388 | 0.09 | 0.14% | 61.01 | 61.49 | 61.00 | 35,894 |
| May 29 2024 | 61.30 | -2.04 | -3.22% | 61.485 | 61.54 | 61.14 | 70,278 |
| May 28 2024 | 63.342 | -0.23 | -0.36% | 63.92 | 64.44 | 63.30 | 659,457 |
| May 24 2024 | 63.57 | 0.69 | 1.09% | 63.325 | 63.65 | 62.90 | 379,837 |
| May 23 2024 | 62.885 | -1.73 | -2.67% | 64.44 | 64.44 | 62.81 | 56,069 |
| May 22 2024 | 64.61 | -0.83 | -1.27% | 65.50 | 65.50 | 64.44 | 81,537 |
| May 21 2024 | 65.44 | -2.96 | -4.33% | 64.93 | 65.78 | 64.93 | 15,471 |
| May 20 2024 | 68.40 | -0.31 | -0.45% | 68.16 | 68.835 | 68.16 | 23,425 |
| May 17 2024 | 68.71 | 0.30 | 0.44% | 68.32 | 69.2159 | 68.32 | 73,689 |
| May 16 2024 | 68.41 | -4.46 | -6.12% | 68.75 | 68.75 | 67.82 | 28,460 |
| May 15 2024 | 72.87 | 0.55 | 0.76% | 72.20 | 72.87 | 71.8975 | 18,432 |
| May 14 2024 | 72.32 | -0.72 | -0.99% | 72.221 | 72.52 | 72.13 | 24,617 |
| May 13 2024 | 73.04 | 1.56 | 2.18% | 72.10 | 73.19 | 72.10 | 24,826 |
| May 10 2024 | 71.48 | -0.49 | -0.68% | 71.50 | 72.01 | 71.42 | 14,869 |
| May 09 2024 | 71.97 | 2.65 | 3.82% | 71.48 | 71.97 | 70.4878 | 20,508 |
| May 08 2024 | 69.32 | -2.21 | -3.09% | 69.12 | 69.32 | 68.91 | 18,275 |
| May 07 2024 | 71.53 | 1.54 | 2.20% | 71.00 | 71.67 | 71.00 | 23,613 |
| May 06 2024 | 69.99 | 1.81 | 2.65% | 70.4337 | 70.4337 | 69.70 | 17,998 |
| May 03 2024 | 68.18 | 0.39 | 0.57% | 67.99 | 68.28 | 66.93 | 53,974 |
| May 02 2024 | 67.792 | -2.38 | -3.39% | 67.55 | 67.87 | 67.01 | 72,828 |
| May 01 2024 | 70.17 | 1.05 | 1.52% | 71.19 | 71.19 | 69.645 | 22,729 |
| Apr 30 2024 | 69.12 | 1.79 | 2.66% | 70.75 | 70.75 | 69.12 | 16,733 |
| Apr 29 2024 | 67.3316 | -2.12 | -3.05% | 67.31 | 67.45 | 67.20 | 18,667 |
| Apr 26 2024 | 69.45 | 1.05 | 1.54% | 68.93 | 69.695 | 68.93 | 23,546 |
| Apr 25 2024 | 68.40 | 0.35 | 0.51% | 67.66 | 68.40 | 67.66 | 10,726 |
| Apr 24 2024 | 68.05 | 0.42 | 0.62% | 68.0925 | 68.2625 | 67.76 | 9,810 |
| Apr 23 2024 | 67.632 | 1.57 | 2.38% | 67.24 | 67.68 | 67.17 | 19,316 |
