Techtronic Industries Ltd ADR (OP: TTNDY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2010 | 5.100 | 5.100 | 5.100 | 5.100 | 400 | -0.01(-0.20%) |
| Oct 28, 2010 | 5.100 | 5.110 | 5.100 | 5.110 | 916 | +0.21(+4.29%) |
| Oct 20, 2010 | 4.900 | 4.900 | 4.900 | 0 | +0.02(+0.41%) | |
| Oct 15, 2010 | 4.880 | 4.880 | 4.880 | 0 | -0.15(-2.98%) | |
| Oct 14, 2010 | 5.030 | 5.030 | 5.030 | 5.030 | 605 | +0.16(+3.29%) |
| Oct 12, 2010 | 4.870 | 4.870 | 4.870 | 0 | -0.16(-3.18%) | |
| Oct 05, 2010 | 5.030 | 5.030 | 5.030 | 0 | -0.06(-1.18%) | |
| Oct 04, 2010 | 5.090 | 5.090 | 5.090 | 5.090 | 400 | +0.16(+3.25%) |
| Sep 30, 2010 | 4.930 | 4.930 | 4.930 | 0 | +0.04(+0.82%) | |
| Sep 29, 2010 | 4.890 | 4.890 | 4.890 | 4.890 | 876 | -0.13(-2.59%) |
| Sep 28, 2010 | 5.020 | 5.020 | 5.020 | 5.020 | 378 | +0.01(+0.20%) |
| Sep 23, 2010 | 5.010 | 5.010 | 5.010 | 0 | -0.10(-1.96%) | |
| Sep 22, 2010 | 5.000 | 5.110 | 4.990 | 5.110 | 9,849 | +0.27(+5.58%) |
| Sep 21, 2010 | 4.830 | 4.840 | 4.830 | 4.840 | 892 | +0.27(+5.91%) |
| Sep 17, 2010 | 4.570 | 4.570 | 4.570 | 0 | -0.11(-2.35%) | |
| Sep 14, 2010 | 4.680 | 4.680 | 4.680 | 0 | -0.01(-0.21%) | |
| Sep 13, 2010 | 4.770 | 4.770 | 4.690 | 4.690 | 600 | +0.09(+1.96%) |
| Sep 10, 2010 | 4.600 | 4.600 | 4.600 | 4.600 | 150 | +0.00(+0.00%) |
| Sep 09, 2010 | 4.610 | 4.610 | 4.520 | 4.600 | 1,505 | +0.10(+2.22%) |
| Sep 08, 2010 | 4.420 | 4.500 | 4.420 | 4.500 | 1,643 | -0.07(-1.53%) |
| Sep 07, 2010 | 4.570 | 4.570 | 4.570 | 4.570 | 500 | +0.09(+2.01%) |
| Sep 02, 2010 | 4.480 | 4.480 | 4.480 | 0 | +0.08(+1.82%) | |
| Sep 01, 2010 | 4.400 | 4.400 | 4.400 | 4.400 | 500 | +0.06(+1.38%) |
| Aug 30, 2010 | 4.340 | 4.340 | 4.340 | 0 | +0.11(+2.60%) | |
| Aug 26, 2010 | 4.230 | 4.230 | 4.230 | 0 | -0.01(-0.24%) | |
| Aug 25, 2010 | 4.240 | 4.240 | 4.240 | 4.240 | 50,000 | +0.04(+0.95%) |
| Aug 24, 2010 | 4.200 | 4.200 | 4.200 | 4.200 | 1,361 | +0.02(+0.48%) |
| Aug 23, 2010 | 4.180 | 4.180 | 4.180 | 4.180 | 1,000 | -0.08(-1.88%) |
| Aug 20, 2010 | 4.260 | 4.260 | 4.260 | 4.260 | 453 | +0.22(+5.45%) |
| Aug 19, 2010 | 4.040 | 4.040 | 4.040 | 4.040 | 286 | -0.16(-3.81%) |
| Aug 18, 2010 | 4.160 | 4.200 | 4.160 | 4.200 | 5,670 | +0.33(+8.53%) |
| Aug 16, 2010 | 3.870 | 3.870 | 3.870 | 0 | -0.05(-1.28%) | |
| Aug 13, 2010 | 3.940 | 3.940 | 3.920 | 3.920 | 3,630 | -0.10(-2.49%) |
| Aug 11, 2010 | 4.020 | 4.020 | 4.020 | 0 | +0.01(+0.25%) | |
| Aug 10, 2010 | 4.000 | 4.010 | 4.000 | 4.010 | 2,227 | -0.10(-2.43%) |
| Aug 09, 2010 | 4.110 | 4.110 | 4.110 | 4.110 | 427 | -0.06(-1.44%) |
| Aug 06, 2010 | 4.170 | 4.170 | 4.170 | 4.170 | 316 | +0.04(+0.97%) |
| Aug 02, 2010 | 4.130 | 4.130 | 4.130 | 0 | +0.08(+1.98%) | |
| Jul 30, 2010 | 4.050 | 4.050 | 4.050 | 4.050 | 2,380 | -0.05(-1.22%) |
| Jul 29, 2010 | 4.100 | 4.100 | 4.100 | 4.100 | 343 | +0.15(+3.80%) |
| Jul 20, 2010 | 3.950 | 3.950 | 3.950 | 0 | -0.23(-5.50%) | |
| Jul 16, 2010 | 4.180 | 4.180 | 4.180 | 0 | -0.12(-2.79%) | |
| Jul 14, 2010 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
| Jul 13, 2010 | 4.300 | 4.300 | 4.300 | 4.300 | 307 | +0.22(+5.39%) |
| Jul 12, 2010 | 4.060 | 4.080 | 4.060 | 4.080 | 6,509 | +0.06(+1.49%) |
| Jul 08, 2010 | 4.020 | 4.020 | 4.020 | 0 | +0.02(+0.50%) | |
| Jul 06, 2010 | 4.000 | 4.000 | 4.000 | 0 | +0.17(+4.44%) | |
| Jul 01, 2010 | 3.830 | 3.830 | 3.830 | 0 | +0.06(+1.59%) | |
| Jun 29, 2010 | 3.770 | 3.770 | 3.770 | 0 | -0.05(-1.31%) | |
| Jun 24, 2010 | 3.820 | 3.820 | 3.820 | 0 | -0.13(-3.29%) | |
| Jun 23, 2010 | 3.950 | 3.950 | 3.950 | 3.950 | 1,110 | -0.10(-2.47%) |
| Jun 22, 2010 | 4.200 | 4.200 | 4.050 | 4.050 | 1,675 | -0.29(-6.68%) |
| Jun 18, 2010 | 4.340 | 4.340 | 4.340 | 0 | -0.11(-2.47%) | |
| Jun 17, 2010 | 4.450 | 4.450 | 4.450 | 4.450 | 112 | -0.06(-1.33%) |
| Jun 16, 2010 | 4.350 | 4.510 | 4.350 | 4.510 | 2,484 | +0.18(+4.16%) |
| Jun 14, 2010 | 4.330 | 4.330 | 4.330 | 0 | +0.08(+1.88%) | |
| Jun 11, 2010 | 4.250 | 4.250 | 4.250 | 4.250 | 3,000 | -0.10(-2.30%) |
| Jun 10, 2010 | 4.350 | 4.350 | 4.350 | 4.350 | 380 | -0.08(-1.81%) |
| Jun 09, 2010 | 4.430 | 4.430 | 4.430 | 4.430 | 145 | +0.11(+2.55%) |
| Jun 07, 2010 | 4.320 | 4.320 | 4.320 | 4.320 | 0 | -0.04(-0.92%) |
| Jun 04, 2010 | 4.360 | 4.360 | 4.360 | 4.360 | 500 | +0.25(+6.08%) |
| May 26, 2010 | 4.110 | 4.110 | 4.110 | 0 | +0.13(+3.27%) | |
| May 25, 2010 | 3.900 | 3.980 | 3.860 | 3.980 | 8,771 | -0.21(-5.01%) |
| May 21, 2010 | 4.190 | 4.190 | 4.190 | 0 | -0.05(-1.18%) | |
| May 20, 2010 | 4.250 | 4.250 | 4.240 | 4.240 | 610 | -0.32(-7.02%) |
| May 18, 2010 | 4.560 | 4.560 | 4.560 | 0 | -0.17(-3.59%) | |
| May 17, 2010 | 4.860 | 4.860 | 4.730 | 4.730 | 1,895 | -0.13(-2.67%) |
| May 14, 2010 | 4.910 | 4.910 | 4.850 | 4.860 | 1,926 | +0.05(+1.04%) |
| May 13, 2010 | 4.810 | 4.810 | 4.810 | 4.810 | 2,650 | -0.24(-4.75%) |
| May 12, 2010 | 5.090 | 5.090 | 4.990 | 5.050 | 4,621 | +0.17(+3.48%) |
| May 10, 2010 | 4.880 | 4.880 | 4.880 | 4.880 | 0 | +0.14(+2.95%) |
| May 07, 2010 | 4.820 | 4.820 | 4.740 | 4.740 | 2,423 | -0.07(-1.46%) |
| May 06, 2010 | 5.000 | 5.000 | 4.810 | 4.810 | 4,921 | -0.39(-7.50%) |
| May 05, 2010 | 5.200 | 5.200 | 5.200 | 5.200 | 500 | +0.00(+0.00%) |
| May 04, 2010 | 5.300 | 5.300 | 5.200 | 5.200 | 3,081 | +0.13(+2.56%) |
| May 03, 2010 | 5.060 | 5.150 | 5.060 | 5.070 | 4,454 | -0.21(-3.98%) |
| Apr 30, 2010 | 5.200 | 5.280 | 5.200 | 5.280 | 626 | -0.15(-2.76%) |
| Apr 29, 2010 | 5.310 | 5.430 | 5.310 | 5.430 | 367 | -0.06(-1.09%) |
| Apr 26, 2010 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | +0.16(+3.00%) |
| Apr 23, 2010 | 5.300 | 5.480 | 5.300 | 5.330 | 10,656 | +0.47(+9.67%) |
| Apr 22, 2010 | 4.870 | 4.870 | 4.860 | 4.860 | 5,217 | +0.29(+6.35%) |
| Apr 21, 2010 | 4.560 | 4.570 | 4.560 | 4.570 | 2,389 | +0.01(+0.22%) |
| Apr 19, 2010 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | -0.17(-3.59%) |
| Apr 16, 2010 | 4.800 | 4.800 | 4.730 | 4.730 | 4,929 | +0.07(+1.50%) |
| Apr 15, 2010 | 4.660 | 4.660 | 4.660 | 4.660 | 7,450 | +0.16(+3.56%) |
| Apr 14, 2010 | 4.500 | 4.500 | 4.500 | 4.500 | 290 | +0.18(+4.17%) |
| Apr 13, 2010 | 4.160 | 4.320 | 4.160 | 4.320 | 4,033 | +0.16(+3.85%) |
| Apr 12, 2010 | 4.160 | 4.160 | 4.160 | 4.160 | 383 | +0.05(+1.22%) |
| Apr 08, 2010 | 4.110 | 4.110 | 4.110 | 4.110 | 0 | +0.16(+4.05%) |
| Apr 06, 2010 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.05(+1.28%) |
| Apr 01, 2010 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | -0.24(-5.80%) |
| Mar 30, 2010 | 4.140 | 4.140 | 4.140 | 4.140 | 0 | +0.14(+3.50%) |
| Mar 26, 2010 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | -0.06(-1.48%) |
| Mar 24, 2010 | 4.060 | 4.060 | 4.060 | 4.060 | 0 | -0.05(-1.22%) |
| Mar 23, 2010 | 4.190 | 4.190 | 4.110 | 4.110 | 677 | -0.18(-4.20%) |
| Mar 19, 2010 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.01(+0.23%) |
| Mar 17, 2010 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.15(+3.63%) |
| Mar 16, 2010 | 4.130 | 4.130 | 4.110 | 4.130 | 1,345 | -0.03(-0.72%) |
| Mar 15, 2010 | 4.310 | 4.310 | 4.160 | 4.160 | 2,518 | +0.01(+0.24%) |
| Mar 11, 2010 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.06(+1.47%) |
| Mar 10, 2010 | 4.090 | 4.090 | 4.090 | 4.090 | 729 | -0.01(-0.24%) |
| Mar 09, 2010 | 4.050 | 4.100 | 4.050 | 4.100 | 693 | +0.19(+4.86%) |
| Mar 05, 2010 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | +0.15(+3.99%) |
| Mar 04, 2010 | 3.760 | 3.760 | 3.760 | 3.760 | 2,102 | -0.02(-0.53%) |
| Mar 02, 2010 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) | |
| Mar 01, 2010 | 3.850 | 3.850 | 3.740 | 3.780 | 1,476 | -0.09(-2.33%) |
| Feb 26, 2010 | 3.770 | 3.870 | 3.770 | 3.870 | 5,850 | -0.15(-3.73%) |
| Feb 24, 2010 | 4.020 | 4.020 | 4.020 | 0 | +0.12(+3.08%) | |
| Feb 23, 2010 | 3.900 | 3.920 | 3.900 | 3.900 | 10,110 | -0.19(-4.65%) |
| Feb 18, 2010 | 4.090 | 4.090 | 4.090 | 0 | +0.09(+2.25%) | |
| Feb 17, 2010 | 4.000 | 4.000 | 4.000 | 4.000 | 516 | +0.10(+2.56%) |
| Feb 16, 2010 | 4.000 | 4.000 | 3.900 | 3.900 | 2,393 | -0.05(-1.27%) |
| Feb 12, 2010 | 3.950 | 3.950 | 3.950 | 0 | -0.10(-2.47%) | |
| Feb 11, 2010 | 4.010 | 4.050 | 4.010 | 4.050 | 5,936 | -0.16(-3.80%) |
| Feb 09, 2010 | 4.210 | 4.210 | 4.210 | 0 | -0.14(-3.22%) | |
| Feb 08, 2010 | 4.350 | 4.350 | 4.350 | 4.350 | 394 | +0.18(+4.32%) |
| Feb 05, 2010 | 4.170 | 4.170 | 4.170 | 4.170 | 227 | -0.27(-6.08%) |
| Feb 04, 2010 | 4.440 | 4.440 | 4.440 | 4.440 | 304 | +0.08(+1.83%) |
| Feb 03, 2010 | 4.360 | 4.360 | 4.360 | 4.360 | 1,442 | +0.15(+3.56%) |
| Feb 01, 2010 | 4.210 | 4.210 | 4.210 | 0 | +0.05(+1.20%) | |
| Jan 29, 2010 | 4.200 | 4.200 | 4.160 | 4.160 | 15,662 | +0.11(+2.72%) |
| Jan 27, 2010 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | -0.20(-4.71%) |
| Jan 25, 2010 | 4.250 | 4.250 | 4.250 | 0 | -0.03(-0.70%) | |
| Jan 22, 2010 | 4.280 | 4.280 | 4.280 | 4.280 | 2,444 | -0.07(-1.61%) |
| Jan 21, 2010 | 4.350 | 4.350 | 4.350 | 4.350 | 944 | -0.05(-1.14%) |
| Jan 20, 2010 | 4.400 | 4.400 | 4.400 | 4.400 | 3,200 | -0.07(-1.57%) |
| Jan 19, 2010 | 4.470 | 4.470 | 4.470 | 4.470 | 904 | -0.19(-4.08%) |
| Jan 15, 2010 | 4.660 | 4.660 | 4.660 | 0 | -0.21(-4.31%) | |
| Jan 14, 2010 | 4.870 | 4.870 | 4.870 | 4.870 | 2,000 | +0.00(+0.00%) |
| Jan 13, 2010 | 4.700 | 4.870 | 4.700 | 4.870 | 871 | +0.07(+1.46%) |
| Jan 11, 2010 | 4.800 | 4.800 | 4.800 | 0 | +0.34(+7.62%) | |
| Jan 08, 2010 | 4.450 | 4.500 | 4.450 | 4.460 | 17,296 | +0.19(+4.45%) |
| Jan 07, 2010 | 4.270 | 4.270 | 4.270 | 4.270 | 503 | -0.09(-2.06%) |
| Jan 05, 2010 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | +0.10(+2.35%) |
| Jan 04, 2010 | 4.200 | 4.260 | 4.200 | 4.260 | 1,042 | +0.14(+3.40%) |
| Dec 31, 2009 | 4.120 | 4.120 | 4.120 | 0 | +0.06(+1.48%) | |
| Dec 30, 2009 | 4.060 | 4.200 | 4.060 | 4.060 | 2,771 | -0.04(-0.98%) |
| Dec 29, 2009 | 4.100 | 4.100 | 4.100 | 4.100 | 4,115 | -0.08(-1.91%) |
| Dec 24, 2009 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.12(+2.96%) |
| Dec 23, 2009 | 4.060 | 4.170 | 4.060 | 4.060 | 4,541 | -0.04(-0.98%) |
| Dec 22, 2009 | 3.980 | 4.100 | 3.980 | 4.100 | 703 | +0.10(+2.50%) |
| Dec 21, 2009 | 4.000 | 4.000 | 4.000 | 4.000 | 980 | +0.01(+0.25%) |
| Dec 18, 2009 | 4.110 | 4.110 | 3.910 | 3.990 | 3,770 | -0.20(-4.77%) |
| Dec 16, 2009 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.18(+4.49%) |
| Dec 14, 2009 | 4.010 | 4.010 | 4.010 | 0 | -0.04(-0.99%) | |
| Dec 11, 2009 | 4.050 | 4.050 | 4.050 | 4.050 | 515 | -0.14(-3.34%) |
| Dec 10, 2009 | 4.100 | 4.190 | 4.100 | 4.190 | 614 | +0.01(+0.24%) |
| Dec 09, 2009 | 4.180 | 4.180 | 4.180 | 4.180 | 436 | +0.13(+3.21%) |
| Dec 08, 2009 | 4.050 | 4.050 | 4.050 | 4.050 | 239 | -0.25(-5.81%) |
| Dec 07, 2009 | 4.300 | 4.300 | 4.300 | 4.300 | 1,800 | +0.14(+3.37%) |
| Dec 04, 2009 | 4.160 | 4.160 | 4.160 | 4.160 | 100 | +0.13(+3.23%) |
| Dec 03, 2009 | 4.030 | 4.030 | 4.030 | 4.030 | 3,518 | +0.12(+3.07%) |
| Dec 02, 2009 | 3.910 | 3.910 | 3.910 | 3.910 | 622 | -0.03(-0.76%) |
| Dec 01, 2009 | 3.940 | 3.940 | 3.940 | 3.940 | 1,668 | -0.10(-2.48%) |
| Nov 30, 2009 | 4.040 | 4.040 | 3.900 | 4.040 | 4,847 | +0.08(+2.02%) |
| Nov 27, 2009 | 3.960 | 3.960 | 3.960 | 3.960 | 1,368 | -0.14(-3.41%) |
| Nov 25, 2009 | 4.100 | 4.100 | 4.100 | 4.100 | 496 | -0.01(-0.24%) |
| Nov 24, 2009 | 4.100 | 4.110 | 4.100 | 4.110 | 1,200 | -0.01(-0.24%) |
| Nov 23, 2009 | 4.120 | 4.120 | 4.120 | 4.120 | 1,463 | +0.12(+3.00%) |
| Nov 20, 2009 | 4.000 | 4.000 | 4.000 | 4.000 | 450 | -0.15(-3.61%) |
| Nov 19, 2009 | 4.050 | 4.190 | 4.050 | 4.150 | 7,303 | -0.21(-4.82%) |
| Nov 17, 2009 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | +0.02(+0.46%) |
| Nov 16, 2009 | 4.430 | 4.450 | 4.330 | 4.340 | 2,472 | -0.02(-0.46%) |
| Nov 13, 2009 | 4.230 | 4.360 | 4.230 | 4.360 | 1,983 | +0.13(+3.07%) |
| Nov 12, 2009 | 4.230 | 4.230 | 4.230 | 4.230 | 534 | -0.02(-0.47%) |
| Nov 11, 2009 | 4.210 | 4.250 | 4.210 | 4.250 | 4,286 | -0.15(-3.41%) |
| Nov 09, 2009 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.18(+4.27%) |
| Nov 06, 2009 | 4.240 | 4.240 | 4.220 | 4.220 | 5,004 | +0.00(+0.00%) |
| Nov 05, 2009 | 4.240 | 4.240 | 4.220 | 4.220 | 1,062 | -0.06(-1.40%) |
| Nov 03, 2009 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.32(+8.08%) |
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.
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.
