TDY(TDY)
TDY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $635.76 | $645.33 | $631.05 | $635.83 | 437,874 |
| 4/16/2026 | $636.04 | $636.59 | $623.96 | $635.76 | 377,916 |
| 4/15/2026 | $644.70 | $646.18 | $626.95 | $634.77 | 420,350 |
| 4/14/2026 | $657.31 | $658.69 | $646.68 | $647.59 | 289,000 |
| 4/13/2026 | $643.88 | $657.56 | $643.30 | $655.99 | 274,037 |
| 4/10/2026 | $654.57 | $654.57 | $640.68 | $645.74 | 295,200 |
| 4/9/2026 | $657.73 | $663.95 | $651.34 | $654.98 | 266,900 |
| 4/8/2026 | $653.55 | $660.98 | $650.43 | $660.31 | 262,621 |
| 4/7/2026 | $627.26 | $636.59 | $625.94 | $635.07 | 258,289 |
| 4/6/2026 | $624.00 | $633.61 | $621.35 | $632.01 | 269,723 |
| 4/2/2026 | $606.81 | $629.74 | $605.54 | $623.13 | 273,181 |
| 4/1/2026 | $608.92 | $622.63 | $605.07 | $617.97 | 362,390 |
| 3/31/2026 | $591.99 | $610.00 | $586.37 | $605.01 | 304,834 |
| 3/30/2026 | $603.04 | $603.04 | $579.04 | $584.07 | 403,118 |
| 3/27/2026 | $605.00 | $611.32 | $592.45 | $593.31 | 299,300 |
| 3/26/2026 | $619.67 | $626.32 | $609.50 | $611.08 | 298,715 |
| 3/25/2026 | $633.96 | $636.00 | $622.96 | $625.37 | 234,000 |
| 3/24/2026 | $622.71 | $632.01 | $617.74 | $626.06 | 242,869 |
| 3/23/2026 | $629.09 | $636.87 | $623.28 | $623.80 | 243,400 |
| 3/20/2026 | $633.38 | $636.96 | $611.76 | $616.18 | 647,033 |
| 3/19/2026 | $629.55 | $637.59 | $621.59 | $635.11 | 316,659 |
| 3/18/2026 | $642.89 | $646.29 | $633.44 | $633.87 | 276,100 |
| 3/17/2026 | $648.05 | $649.90 | $630.42 | $643.06 | 309,800 |
| 3/16/2026 | $646.06 | $647.73 | $638.09 | $645.66 | 218,214 |
| 3/13/2026 | $651.65 | $654.75 | $635.42 | $638.91 | 284,507 |
| 3/12/2026 | $665.50 | $668.34 | $645.57 | $646.57 | 456,459 |
| 3/11/2026 | $650.19 | $659.32 | $643.22 | $655.37 | 323,963 |
| 3/10/2026 | $654.04 | $665.40 | $650.65 | $655.29 | 270,146 |
| 3/9/2026 | $640.78 | $654.74 | $631.47 | $654.06 | 208,128 |
| 3/6/2026 | $644.54 | $655.64 | $640.66 | $647.64 | 282,545 |
| 3/5/2026 | $675.13 | $679.11 | $652.05 | $654.86 | 333,400 |
| 3/4/2026 | $686.73 | $693.38 | $676.88 | $682.77 | 253,900 |
| 3/3/2026 | $677.47 | $687.70 | $668.25 | $686.25 | 249,100 |
| 3/2/2026 | $680.22 | $692.88 | $676.75 | $688.59 | 274,900 |
| 2/27/2026 | $673.69 | $682.95 | $671.00 | $681.10 | 426,046 |
| 2/26/2026 | $679.71 | $683.34 | $667.44 | $678.82 | 176,000 |
| 2/25/2026 | $686.34 | $691.87 | $668.01 | $677.38 | 330,133 |
| 2/24/2026 | $672.55 | $685.17 | $672.35 | $683.22 | 326,246 |
| 2/23/2026 | $666.31 | $675.17 | $661.45 | $672.42 | 263,109 |
| 2/20/2026 | $664.02 | $675.19 | $663.14 | $668.72 | 380,927 |
| 2/19/2026 | $660.65 | $668.69 | $655.32 | $666.35 | 224,357 |
| 2/18/2026 | $651.87 | $664.58 | $645.30 | $662.66 | 233,200 |
| 2/17/2026 | $656.22 | $663.68 | $646.06 | $649.35 | 344,738 |
| 2/13/2026 | $647.03 | $661.15 | $643.10 | $660.29 | 286,513 |
| 2/12/2026 | $669.38 | $674.63 | $645.78 | $646.30 | 459,302 |
| 2/11/2026 | $661.00 | $668.37 | $652.75 | $661.43 | 424,157 |
| 2/10/2026 | $656.63 | $664.66 | $651.85 | $659.92 | 391,200 |
| 2/9/2026 | $645.68 | $658.18 | $643.10 | $656.38 | 366,721 |
| 2/6/2026 | $636.66 | $648.28 | $617.64 | $647.56 | 284,739 |
| 2/5/2026 | $624.22 | $630.60 | $621.61 | $628.47 | 342,251 |
| 2/4/2026 | $645.79 | $646.64 | $625.32 | $629.73 | 567,300 |
| 2/3/2026 | $618.24 | $641.81 | $613.58 | $640.42 | 535,211 |
| 2/2/2026 | $618.87 | $620.00 | $606.06 | $613.23 | 472,984 |
| 1/30/2026 | $621.50 | $627.40 | $615.66 | $620.30 | 510,963 |
| 1/29/2026 | $621.00 | $627.32 | $617.00 | $625.32 | 478,426 |
| 1/28/2026 | $615.87 | $621.00 | $610.57 | $620.31 | 513,752 |
| 1/27/2026 | $607.74 | $616.81 | $598.72 | $616.02 | 350,156 |
| 1/26/2026 | $613.06 | $614.99 | $606.53 | $607.53 | 304,200 |
| 1/23/2026 | $625.00 | $626.23 | $604.05 | $610.66 | 459,705 |
| 1/22/2026 | $628.87 | $630.76 | $618.57 | $621.62 | 602,500 |
| 1/21/2026 | $607.41 | $627.60 | $592.12 | $621.79 | 1.00M |
| 1/20/2026 | $570.68 | $580.15 | $564.05 | $566.23 | 759,010 |