TTDKY(TTDKY)
TTDKY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $19.21 | $19.21 | $18.29 | $18.46 | 148,543 |
| 7/17/2026 | $18.00 | $18.60 | $17.91 | $18.49 | 143,200 |
| 7/16/2026 | $18.77 | $18.86 | $18.50 | $18.63 | 1.58M |
| 7/15/2026 | $19.98 | $19.98 | $19.35 | $19.59 | 932,500 |
| 7/14/2026 | $20.16 | $20.29 | $19.88 | $20.03 | 850,600 |
| 7/13/2026 | $19.80 | $20.04 | $19.68 | $19.77 | 1.97M |
| 7/10/2026 | $21.76 | $21.76 | $20.96 | $21.18 | 81,040 |
| 7/9/2026 | $21.25 | $21.55 | $21.11 | $21.33 | 138,514 |
| 7/8/2026 | $20.22 | $20.58 | $20.15 | $20.58 | 155,408 |
| 7/7/2026 | $20.65 | $20.86 | $20.26 | $20.46 | 206,900 |
| 7/6/2026 | $21.74 | $21.84 | $21.52 | $21.80 | 504,211 |
| 7/2/2026 | $22.80 | $23.11 | $22.01 | $22.25 | 144,445 |
| 7/1/2026 | $22.74 | $22.83 | $22.40 | $22.47 | 144,732 |
| 6/30/2026 | $22.69 | $22.69 | $22.08 | $22.36 | 111,600 |
| 6/29/2026 | $22.66 | $22.76 | $21.90 | $22.75 | 179,900 |
| 6/26/2026 | $22.33 | $22.82 | $22.05 | $22.69 | 738,600 |
| 6/25/2026 | $23.94 | $24.06 | $23.53 | $23.71 | 542,700 |
| 6/24/2026 | $23.64 | $23.77 | $23.34 | $23.53 | 148,700 |
| 6/23/2026 | $25.01 | $25.01 | $23.78 | $24.07 | 187,200 |
| 6/22/2026 | $25.41 | $26.65 | $25.32 | $25.41 | 112,700 |
| 6/18/2026 | $24.30 | $24.40 | $24.17 | $24.40 | 167,600 |
| 6/17/2026 | $24.12 | $24.36 | $23.77 | $23.80 | 198,100 |
| 6/16/2026 | $23.86 | $23.99 | $23.64 | $23.74 | 157,708 |
| 6/15/2026 | $24.29 | $24.59 | $24.28 | $24.49 | 125,600 |
| 6/12/2026 | $22.28 | $22.39 | $22.03 | $22.21 | 110,500 |
| 6/11/2026 | $22.29 | $23.20 | $21.31 | $23.18 | 121,300 |
| 6/10/2026 | $21.00 | $22.92 | $21.00 | $22.34 | 117,200 |
| 6/9/2026 | $24.36 | $24.36 | $22.89 | $23.43 | 159,017 |
| 6/8/2026 | $23.80 | $24.19 | $23.56 | $23.97 | 164,007 |
| 6/5/2026 | $25.80 | $25.80 | $24.29 | $24.40 | 291,600 |
| 6/4/2026 | $24.47 | $24.99 | $24.40 | $24.95 | 134,800 |
| 6/3/2026 | $24.77 | $24.77 | $24.49 | $24.66 | 159,600 |
| 6/2/2026 | $24.88 | $24.88 | $24.00 | $24.37 | 448,800 |
| 6/1/2026 | $26.00 | $26.73 | $25.44 | $25.89 | 375,503 |
| 5/29/2026 | $25.93 | $26.25 | $25.78 | $25.91 | 425,500 |
| 5/28/2026 | $24.15 | $24.50 | $23.89 | $24.50 | 421,105 |
| 5/27/2026 | $23.40 | $23.52 | $22.45 | $22.55 | 657,700 |
| 5/26/2026 | $22.37 | $23.20 | $22.37 | $23.19 | 345,700 |
| 5/22/2026 | $21.15 | $21.63 | $21.15 | $21.23 | 272,300 |
| 5/21/2026 | $19.15 | $20.07 | $19.15 | $20.03 | 110,811 |
| 5/20/2026 | $18.70 | $19.20 | $18.67 | $19.15 | 124,403 |
| 5/19/2026 | $18.59 | $19.11 | $18.51 | $18.78 | 89,338 |
| 5/18/2026 | $19.07 | $19.24 | $18.89 | $19.11 | 163,034 |
| 5/15/2026 | $19.10 | $19.21 | $18.84 | $19.00 | 225,800 |
| 5/14/2026 | $19.49 | $20.00 | $19.44 | $19.59 | 137,300 |
| 5/13/2026 | $18.30 | $18.80 | $18.30 | $18.80 | 172,500 |
| 5/12/2026 | $18.86 | $18.86 | $18.47 | $18.74 | 182,605 |
| 5/11/2026 | $18.77 | $19.06 | $18.77 | $18.86 | 162,719 |
| 5/8/2026 | $18.79 | $19.05 | $18.79 | $19.04 | 116,736 |
| 5/7/2026 | $19.20 | $19.22 | $18.02 | $18.26 | 153,200 |
| 5/6/2026 | $18.41 | $18.86 | $18.41 | $18.85 | 345,100 |
| 5/5/2026 | $17.96 | $18.06 | $17.85 | $18.05 | 107,300 |
| 5/4/2026 | $17.89 | $17.89 | $17.63 | $17.71 | 121,300 |
| 5/1/2026 | $18.18 | $18.18 | $17.53 | $17.68 | 130,421 |
| 4/30/2026 | $18.30 | $18.69 | $18.22 | $18.66 | 266,400 |
| 4/29/2026 | $17.49 | $17.87 | $17.05 | $17.65 | 124,300 |
| 4/28/2026 | $17.15 | $17.29 | $16.86 | $17.21 | 122,330 |
| 4/27/2026 | $16.89 | $17.15 | $16.89 | $17.04 | 237,342 |
| 4/24/2026 | $16.76 | $17.00 | $16.76 | $16.99 | 76,500 |
| 4/23/2026 | $16.76 | $16.78 | $16.35 | $16.55 | 129,417 |
| 4/22/2026 | $17.00 | $17.05 | $16.87 | $17.02 | 247,300 |