Techtronic Industries Ltd ADR (OP: TTNDY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2012 | 6.720 | 6.770 | 6.720 | 6.720 | 4,830 | +0.32(+5.00%) |
| Mar 29, 2012 | 6.430 | 6.430 | 6.350 | 6.400 | 13,674 | -0.17(-2.59%) |
| Mar 28, 2012 | 6.740 | 6.740 | 6.570 | 6.570 | 3,059 | -0.28(-4.09%) |
| Mar 27, 2012 | 6.870 | 6.870 | 6.850 | 6.850 | 31,023 | +0.09(+1.33%) |
| Mar 26, 2012 | 6.740 | 6.860 | 6.740 | 6.760 | 1,930 | +0.44(+6.96%) |
| Mar 23, 2012 | 6.382 | 6.400 | 6.310 | 6.320 | 26,415 | +0.00(+0.00%) |
| Mar 22, 2012 | 6.230 | 6.480 | 6.150 | 6.320 | 44,017 | +0.13(+2.10%) |
| Mar 21, 2012 | 6.250 | 6.250 | 6.160 | 6.190 | 4,971 | -0.13(-2.06%) |
| Mar 20, 2012 | 6.330 | 6.350 | 6.310 | 6.320 | 13,510 | -0.04(-0.63%) |
| Mar 19, 2012 | 6.360 | 6.510 | 6.360 | 6.360 | 8,860 | -0.12(-1.85%) |
| Mar 16, 2012 | 6.440 | 6.480 | 6.440 | 6.480 | 5,502 | +0.03(+0.47%) |
| Mar 15, 2012 | 6.410 | 6.550 | 6.410 | 6.450 | 1,710 | -0.01(-0.15%) |
| Mar 14, 2012 | 6.430 | 6.590 | 6.430 | 6.460 | 1,494 | -0.20(-3.00%) |
| Mar 13, 2012 | 6.520 | 6.660 | 6.500 | 6.660 | 12,233 | +0.25(+3.90%) |
| Mar 12, 2012 | 6.410 | 6.410 | 6.360 | 6.410 | 8,532 | +0.23(+3.72%) |
| Mar 09, 2012 | 6.180 | 6.180 | 6.180 | 6.180 | 1,237 | +0.07(+1.15%) |
| Mar 08, 2012 | 6.050 | 6.110 | 6.050 | 6.110 | 804 | +0.14(+2.35%) |
| Mar 07, 2012 | 5.930 | 6.010 | 5.930 | 5.970 | 80,076 | +0.01(+0.17%) |
| Mar 06, 2012 | 5.860 | 5.960 | 5.860 | 5.960 | 4,766 | -0.24(-3.87%) |
| Mar 05, 2012 | 6.200 | 6.250 | 6.200 | 6.200 | 1,291 | -0.07(-1.12%) |
| Mar 02, 2012 | 6.240 | 6.380 | 6.240 | 6.270 | 5,224 | +0.18(+2.96%) |
| Mar 01, 2012 | 6.050 | 6.150 | 6.050 | 6.090 | 1,811 | +0.09(+1.50%) |
| Feb 29, 2012 | 6.000 | 6.150 | 6.000 | 6.000 | 27,319 | -0.18(-2.91%) |
| Feb 28, 2012 | 6.260 | 6.260 | 6.180 | 6.180 | 23,180 | +0.25(+4.22%) |
| Feb 27, 2012 | 5.970 | 5.970 | 5.850 | 5.930 | 18,811 | -0.20(-3.26%) |
| Feb 24, 2012 | 6.120 | 6.260 | 6.120 | 6.130 | 25,506 | -0.04(-0.65%) |
| Feb 23, 2012 | 6.090 | 6.240 | 6.090 | 6.170 | 29,050 | -0.05(-0.80%) |
| Feb 22, 2012 | 6.200 | 6.380 | 6.200 | 6.220 | 3,488 | +0.02(+0.32%) |
| Feb 21, 2012 | 6.190 | 6.200 | 6.190 | 6.200 | 2,920 | -0.27(-4.17%) |
| Feb 17, 2012 | 6.430 | 6.470 | 6.430 | 6.470 | 1,447 | +0.12(+1.89%) |
| Feb 16, 2012 | 6.250 | 6.400 | 6.250 | 6.350 | 2,013 | +0.06(+0.95%) |
| Feb 15, 2012 | 6.290 | 6.390 | 6.290 | 6.290 | 5,309 | -0.06(-0.94%) |
| Feb 14, 2012 | 6.300 | 6.350 | 6.300 | 6.350 | 21,316 | +0.18(+2.92%) |
| Feb 13, 2012 | 6.190 | 6.200 | 6.150 | 6.170 | 38,807 | +0.10(+1.65%) |
| Feb 10, 2012 | 6.040 | 6.200 | 6.040 | 6.070 | 24,922 | -0.13(-2.10%) |
| Feb 09, 2012 | 6.190 | 6.216 | 6.160 | 6.200 | 604,753 | +0.23(+3.85%) |
| Feb 08, 2012 | 5.880 | 6.000 | 5.880 | 5.970 | 55,154 | +0.12(+2.05%) |
| Feb 07, 2012 | 5.750 | 5.910 | 5.750 | 5.850 | 72,568 | +0.19(+3.36%) |
| Feb 06, 2012 | 5.750 | 5.750 | 5.650 | 5.660 | 2,127 | -0.07(-1.22%) |
| Feb 03, 2012 | 5.750 | 5.750 | 5.620 | 5.730 | 1,224 | -0.07(-1.21%) |
| Feb 02, 2012 | 5.800 | 5.800 | 5.800 | 5.800 | 879 | +0.30(+5.45%) |
| Feb 01, 2012 | 5.470 | 5.550 | 5.470 | 5.500 | 1,550 | +0.00(+0.00%) |
| Jan 31, 2012 | 5.470 | 5.610 | 5.470 | 5.500 | 2,342 | -0.09(-1.61%) |
| Jan 30, 2012 | 5.400 | 5.590 | 5.400 | 5.590 | 1,371 | -0.18(-3.12%) |
| Jan 27, 2012 | 5.780 | 5.780 | 5.630 | 5.770 | 5,592 | -0.08(-1.37%) |
| Jan 26, 2012 | 5.850 | 5.850 | 5.850 | 5.850 | 47,969 | -0.06(-1.02%) |
| Jan 25, 2012 | 5.830 | 5.910 | 5.800 | 5.910 | 27,439 | +0.06(+1.03%) |
| Jan 24, 2012 | 5.850 | 5.850 | 5.750 | 5.850 | 7,763 | -0.10(-1.68%) |
| Jan 23, 2012 | 5.710 | 5.950 | 5.710 | 5.950 | 22,708 | +0.06(+1.02%) |
| Jan 20, 2012 | 5.870 | 5.947 | 5.860 | 5.890 | 776,660 | -0.03(-0.51%) |
| Jan 19, 2012 | 5.990 | 5.990 | 5.820 | 5.920 | 506,883 | +0.31(+5.53%) |
| Jan 18, 2012 | 5.700 | 5.700 | 5.610 | 5.610 | 1,084 | -0.06(-1.06%) |
| Jan 17, 2012 | 5.660 | 5.680 | 5.660 | 5.670 | 4,372 | +0.25(+4.61%) |
| Jan 13, 2012 | 5.420 | 5.420 | 5.420 | 5.420 | 192 | +0.03(+0.56%) |
| Jan 11, 2012 | 5.390 | 5.390 | 5.390 | 0 | +0.31(+6.10%) | |
| Jan 06, 2012 | 5.080 | 5.080 | 5.080 | 0 | -0.06(-1.17%) | |
| Jan 04, 2012 | 5.140 | 5.140 | 5.140 | 0 | +0.08(+1.58%) | |
| Dec 30, 2011 | 5.060 | 5.060 | 5.060 | 5.060 | 100 | +0.04(+0.80%) |
| Dec 28, 2011 | 5.020 | 5.020 | 5.020 | 5.020 | 0 | +0.13(+2.66%) |
| Dec 27, 2011 | 4.890 | 4.890 | 4.890 | 4.890 | 450 | -0.15(-2.98%) |
| Dec 22, 2011 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.30(+6.33%) |
| Dec 20, 2011 | 4.740 | 4.740 | 4.740 | 4.740 | 0 | +0.17(+3.72%) |
| Dec 19, 2011 | 4.600 | 4.600 | 4.570 | 4.570 | 21,357 | -0.18(-3.79%) |
| Dec 16, 2011 | 4.750 | 4.750 | 4.750 | 4.750 | 1,718 | +0.11(+2.37%) |
| Dec 12, 2011 | 4.640 | 4.640 | 4.640 | 4.640 | 0 | +0.02(+0.43%) |
| Dec 08, 2011 | 4.620 | 4.620 | 4.620 | 0 | +0.06(+1.32%) | |
| Dec 02, 2011 | 4.560 | 4.560 | 4.560 | 0 | +0.01(+0.22%) | |
| Nov 30, 2011 | 4.550 | 4.550 | 4.550 | 0 | +0.16(+3.64%) | |
| Nov 29, 2011 | 4.390 | 4.390 | 4.390 | 4.390 | 1,943 | -0.08(-1.79%) |
| Nov 28, 2011 | 4.470 | 4.470 | 4.470 | 4.470 | 376 | -0.03(-0.67%) |
| Nov 25, 2011 | 4.500 | 4.500 | 4.500 | 4.500 | 1,025 | -0.13(-2.81%) |
| Nov 23, 2011 | 4.630 | 4.630 | 4.630 | 4.630 | 2,000 | +0.00(+0.00%) |
| Nov 21, 2011 | 4.630 | 4.630 | 4.630 | 0 | -0.01(-0.22%) | |
| Nov 17, 2011 | 4.640 | 4.640 | 4.640 | 4.640 | 0 | -0.21(-4.33%) |
| Nov 16, 2011 | 4.850 | 4.850 | 4.850 | 4.850 | 405 | +0.13(+2.75%) |
| Nov 15, 2011 | 4.570 | 4.720 | 4.570 | 4.720 | 1,077 | +0.01(+0.21%) |
| Nov 11, 2011 | 4.710 | 4.710 | 4.710 | 0 | +0.03(+0.64%) | |
| Nov 10, 2011 | 4.680 | 4.680 | 4.680 | 4.680 | 255 | -0.07(-1.47%) |
| Nov 09, 2011 | 4.750 | 4.750 | 4.750 | 4.750 | 862 | -0.15(-3.06%) |
| Nov 07, 2011 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.02(+0.41%) |
| Nov 04, 2011 | 4.770 | 4.880 | 4.770 | 4.880 | 5,125 | +0.15(+3.17%) |
| Nov 03, 2011 | 4.660 | 4.730 | 4.660 | 4.730 | 16,809 | +0.32(+7.26%) |
| Nov 02, 2011 | 4.410 | 4.410 | 4.410 | 4.410 | 1,284 | +0.28(+6.78%) |
| Nov 01, 2011 | 4.130 | 4.130 | 4.130 | 4.130 | 200 | -0.46(-10.02%) |
| Oct 27, 2011 | 4.590 | 4.590 | 4.590 | 0 | -0.04(-0.86%) | |
| Oct 26, 2011 | 4.620 | 4.630 | 4.620 | 4.630 | 1,415 | +0.98(+26.85%) |
| Oct 20, 2011 | 3.650 | 3.650 | 3.650 | 0 | -0.34(-8.52%) | |
| Oct 18, 2011 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | -0.09(-2.21%) |
| Oct 17, 2011 | 4.080 | 4.080 | 4.080 | 4.080 | 250 | -0.04(-0.97%) |
| Oct 14, 2011 | 4.120 | 4.120 | 4.120 | 4.120 | 700 | +0.12(+3.00%) |
| Oct 12, 2011 | 4.000 | 4.000 | 4.000 | 0 | +0.32(+8.70%) | |
| Oct 11, 2011 | 3.680 | 3.680 | 3.680 | 3.680 | 800 | +0.02(+0.55%) |
| Oct 10, 2011 | 3.640 | 3.660 | 3.640 | 3.660 | 6,500 | +0.18(+5.17%) |
| Oct 07, 2011 | 3.480 | 3.480 | 3.480 | 3.480 | 715 | +0.20(+6.10%) |
| Oct 06, 2011 | 3.450 | 3.450 | 3.280 | 3.280 | 2,400 | +0.11(+3.47%) |
| Oct 04, 2011 | 3.170 | 3.170 | 3.170 | 3.170 | 0 | +0.05(+1.60%) |
| Oct 03, 2011 | 3.120 | 3.120 | 3.120 | 3.120 | 200 | -0.29(-8.50%) |
| Sep 30, 2011 | 3.280 | 3.460 | 3.280 | 3.410 | 3,517 | +0.12(+3.65%) |
| Sep 29, 2011 | 3.260 | 3.290 | 3.260 | 3.290 | 1,312 | -0.18(-5.19%) |
| Sep 28, 2011 | 3.310 | 3.490 | 3.310 | 3.470 | 586 | -0.07(-1.98%) |
| Sep 27, 2011 | 3.540 | 3.540 | 3.540 | 3.540 | 450 | -0.02(-0.56%) |
| Sep 26, 2011 | 3.560 | 3.560 | 3.560 | 3.560 | 900 | -0.28(-7.29%) |
| Sep 23, 2011 | 3.850 | 3.850 | 3.840 | 3.840 | 386 | -0.06(-1.54%) |
| Sep 22, 2011 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 | -0.45(-10.34%) |
| Sep 20, 2011 | 4.350 | 4.350 | 4.350 | 0 | +0.07(+1.64%) | |
| Sep 19, 2011 | 4.280 | 4.280 | 4.280 | 4.280 | 211 | -0.20(-4.46%) |
| Sep 15, 2011 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | -0.04(-0.88%) |
| Sep 14, 2011 | 4.310 | 4.520 | 4.310 | 4.520 | 750 | -0.33(-6.80%) |
| Sep 13, 2011 | 4.850 | 4.850 | 4.850 | 4.850 | 294 | +0.16(+3.41%) |
| Sep 09, 2011 | 4.690 | 4.690 | 4.690 | 4.690 | 0 | -0.31(-6.20%) |
| Sep 08, 2011 | 4.820 | 5.000 | 4.820 | 5.000 | 897 | +0.08(+1.63%) |
| Sep 07, 2011 | 4.770 | 4.920 | 4.770 | 4.920 | 1,435 | +0.20(+4.24%) |
| Sep 06, 2011 | 4.720 | 4.720 | 4.720 | 4.720 | 566 | -0.03(-0.63%) |
| Sep 01, 2011 | 4.750 | 4.750 | 4.750 | 0 | -0.04(-0.84%) | |
| Aug 30, 2011 | 4.790 | 4.790 | 4.790 | 0 | +0.21(+4.59%) | |
| Aug 26, 2011 | 4.580 | 4.580 | 4.580 | 0 | -0.08(-1.72%) | |
| Aug 19, 2011 | 4.660 | 4.660 | 4.660 | 4.660 | 0 | -0.05(-1.06%) |
| Aug 18, 2011 | 4.710 | 4.710 | 4.710 | 4.710 | 590 | -0.07(-1.46%) |
| Aug 17, 2011 | 4.780 | 4.780 | 4.780 | 4.780 | 2,000 | +0.28(+6.22%) |
| Aug 15, 2011 | 4.500 | 4.500 | 4.500 | 0 | -0.11(-2.39%) | |
| Aug 12, 2011 | 4.460 | 4.610 | 4.460 | 4.610 | 1,809 | +0.40(+9.50%) |
| Aug 11, 2011 | 4.310 | 4.310 | 4.210 | 4.210 | 2,124 | -0.14(-3.22%) |
| Aug 10, 2011 | 4.410 | 4.410 | 4.330 | 4.350 | 19,982 | -0.14(-3.12%) |
| Aug 09, 2011 | 4.360 | 4.490 | 4.360 | 4.490 | 569 | -0.03(-0.66%) |
| Aug 08, 2011 | 4.520 | 4.520 | 4.520 | 4.520 | 3,600 | -0.56(-11.02%) |
| Aug 05, 2011 | 5.020 | 5.080 | 5.020 | 5.080 | 388 | -0.29(-5.40%) |
| Aug 04, 2011 | 5.370 | 5.370 | 5.370 | 5.370 | 2,491 | +0.03(+0.56%) |
| Aug 03, 2011 | 5.340 | 5.340 | 5.340 | 5.340 | 500 | +0.04(+0.75%) |
| Aug 02, 2011 | 5.330 | 5.330 | 5.300 | 5.300 | 5,300 | -0.12(-2.21%) |
| Aug 01, 2011 | 5.420 | 5.420 | 5.420 | 5.420 | 139 | -0.07(-1.28%) |
| Jul 28, 2011 | 5.490 | 5.490 | 5.490 | 0 | +0.17(+3.20%) | |
| Jul 27, 2011 | 5.320 | 5.320 | 5.320 | 5.320 | 250 | +0.02(+0.38%) |
| Jul 22, 2011 | 5.300 | 5.300 | 5.300 | 0 | -0.05(-0.93%) | |
| Jul 21, 2011 | 5.470 | 5.470 | 5.350 | 5.350 | 1,450 | -0.05(-0.93%) |
| Jul 20, 2011 | 5.410 | 5.410 | 5.400 | 5.400 | 12,726 | -0.08(-1.46%) |
| Jul 19, 2011 | 5.510 | 5.510 | 5.480 | 5.480 | 10,000 | -0.02(-0.36%) |
| Jul 18, 2011 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 | -0.25(-4.35%) |
| Jul 15, 2011 | 5.450 | 6.000 | 5.450 | 5.750 | 53,140 | +0.60(+11.65%) |
| Jul 14, 2011 | 5.340 | 5.340 | 5.150 | 5.150 | 4,064 | -0.25(-4.63%) |
| Jul 13, 2011 | 5.260 | 5.400 | 5.260 | 5.400 | 1,350 | +0.15(+2.86%) |
| Jul 12, 2011 | 5.320 | 5.320 | 5.250 | 5.250 | 831 | -0.05(-0.94%) |
| Jul 11, 2011 | 5.300 | 5.300 | 5.300 | 5.300 | 260 | -0.07(-1.30%) |
| Jul 08, 2011 | 5.370 | 5.370 | 5.370 | 5.370 | 1,293 | -0.40(-6.93%) |
| Jul 06, 2011 | 5.770 | 5.770 | 5.770 | 0 | -0.32(-5.25%) | |
| Jul 05, 2011 | 6.080 | 6.090 | 6.080 | 6.090 | 521 | +0.12(+2.01%) |
| Jun 30, 2011 | 5.970 | 5.970 | 5.970 | 0 | -0.01(-0.17%) | |
| Jun 29, 2011 | 5.880 | 5.980 | 5.880 | 5.980 | 2,300 | -0.03(-0.50%) |
| Jun 28, 2011 | 6.010 | 6.010 | 6.010 | 6.010 | 519 | -0.05(-0.83%) |
| Jun 27, 2011 | 6.060 | 6.060 | 6.060 | 6.060 | 500 | -0.09(-1.46%) |
| Jun 23, 2011 | 6.150 | 6.150 | 6.150 | 0 | -0.09(-1.44%) | |
| Jun 22, 2011 | 6.240 | 6.240 | 6.240 | 6.240 | 258 | +0.03(+0.48%) |
| Jun 21, 2011 | 6.210 | 6.210 | 6.210 | 6.210 | 235 | -0.05(-0.80%) |
| Jun 20, 2011 | 6.260 | 6.260 | 6.070 | 6.260 | 2,751 | +0.08(+1.29%) |
| Jun 16, 2011 | 6.180 | 6.180 | 6.180 | 0 | +0.17(+2.83%) | |
| Jun 15, 2011 | 6.010 | 6.010 | 6.010 | 6.010 | 800 | -0.01(-0.17%) |
| Jun 13, 2011 | 6.020 | 6.020 | 6.020 | 0 | +0.06(+1.01%) | |
| Jun 10, 2011 | 5.970 | 5.970 | 5.960 | 5.960 | 1,063 | -0.05(-0.83%) |
| Jun 08, 2011 | 6.010 | 6.010 | 6.010 | 0 | -0.17(-2.75%) | |
| Jun 07, 2011 | 6.180 | 6.180 | 6.180 | 6.180 | 1,765 | +0.19(+3.17%) |
| Jun 06, 2011 | 6.150 | 6.150 | 5.990 | 5.990 | 1,087 | -0.16(-2.60%) |
| Jun 03, 2011 | 6.150 | 6.150 | 6.150 | 6.150 | 165 | -0.02(-0.32%) |
| May 24, 2011 | 6.170 | 6.170 | 6.170 | 6.170 | 212 | -0.10(-1.59%) |
| May 23, 2011 | 6.150 | 6.270 | 6.150 | 6.270 | 843 | -0.03(-0.48%) |
| May 19, 2011 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
| May 18, 2011 | 6.300 | 6.300 | 6.300 | 6.300 | 537 | -0.12(-1.87%) |
| May 16, 2011 | 6.420 | 6.420 | 6.420 | 0 | -0.04(-0.62%) | |
| May 12, 2011 | 6.460 | 6.460 | 6.460 | 6.460 | 0 | +0.02(+0.31%) |
| May 11, 2011 | 6.440 | 6.440 | 6.440 | 6.440 | 1,301 | -0.13(-1.98%) |
| May 10, 2011 | 6.690 | 6.690 | 6.570 | 6.570 | 873 | -0.12(-1.79%) |
| May 06, 2011 | 6.690 | 6.690 | 6.690 | 0 | +0.23(+3.56%) | |
| May 05, 2011 | 6.460 | 6.460 | 6.460 | 6.460 | 126 | -0.07(-1.07%) |
| May 04, 2011 | 6.530 | 6.530 | 6.530 | 6.530 | 300 | -0.28(-4.11%) |
| May 03, 2011 | 6.810 | 6.810 | 6.810 | 6.810 | 609 | -0.08(-1.16%) |
| May 02, 2011 | 6.890 | 6.890 | 6.890 | 6.890 | 1,813 | +0.10(+1.47%) |
| Apr 28, 2011 | 6.790 | 6.790 | 6.790 | 6.790 | 0 | -0.16(-2.30%) |
| Apr 27, 2011 | 6.950 | 6.950 | 6.950 | 6.950 | 500 | -0.20(-2.80%) |
| Apr 26, 2011 | 7.020 | 7.150 | 7.020 | 7.150 | 469 | +0.20(+2.88%) |
| Apr 25, 2011 | 6.950 | 6.950 | 6.950 | 6.950 | 106 | +0.04(+0.58%) |
| Apr 18, 2011 | 6.910 | 6.910 | 6.910 | 6.910 | 0 | -0.15(-2.12%) |
| Apr 15, 2011 | 7.060 | 7.060 | 7.060 | 7.060 | 320 | +0.09(+1.29%) |
| Apr 14, 2011 | 6.970 | 6.970 | 6.970 | 6.970 | 122 | +0.13(+1.90%) |
| Apr 13, 2011 | 6.960 | 6.960 | 6.840 | 6.840 | 640 | +0.06(+0.88%) |
| Apr 12, 2011 | 6.780 | 6.780 | 6.780 | 6.780 | 230 | -0.09(-1.31%) |
| Apr 11, 2011 | 7.000 | 7.000 | 6.870 | 6.870 | 1,896 | -0.11(-1.58%) |
| Apr 06, 2011 | 6.980 | 6.980 | 6.980 | 6.980 | 0 | +0.02(+0.29%) |
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.
