Techtronic Industries Company Limited - Price History

Monthly price history for TTNDY (Techtronic Industries Company Limited)

DateAdjusted priceReal price
March 2024 67.99 USD 67.99 USD
February 2024 53.85 USD 53.85 USD
January 2024 53.50 USD 53.50 USD
December 2023 59.66 USD 59.66 USD
November 2023 50.87 USD 50.87 USD
October 2023 45.36 USD 45.36 USD
September 2023 48.18 USD 48.18 USD
August 2023 49.48 USD 49.48 USD
July 2023 56.18 USD 56.89 USD
June 2023 54.13 USD 54.81 USD
May 2023 45.89 USD 46.47 USD
April 2023 52.73 USD 53.98 USD
March 2023 52.60 USD 53.85 USD
February 2023 48.29 USD 49.44 USD
January 2023 62.76 USD 64.25 USD
December 2022 54.25 USD 55.54 USD
November 2022 59.10 USD 60.50 USD
October 2022 46.41 USD 47.51 USD
September 2022 46.72 USD 47.83 USD
August 2022 57.77 USD 59.14 USD
July 2022 53.69 USD 55.53 USD
June 2022 50.62 USD 52.35 USD
May 2022 62.91 USD 65.06 USD
April 2022 64.20 USD 67.06 USD
March 2022 75.96 USD 79.35 USD
February 2022 80.65 USD 84.24 USD
January 2022 78.74 USD 82.25 USD
December 2021 95.47 USD 99.73 USD
November 2021 99.10 USD 103.52 USD
October 2021 98.37 USD 102.76 USD
September 2021 95.39 USD 99.65 USD
August 2021 106.18 USD 110.91 USD
July 2021 85.63 USD 89.90 USD
June 2021 83.47 USD 87.63 USD
May 2021 90.26 USD 94.76 USD
April 2021 86.69 USD 91.56 USD
March 2021 81.32 USD 85.89 USD
February 2021 72.48 USD 76.55 USD
January 2021 71.25 USD 75.25 USD
December 2020 67.57 USD 71.36 USD
November 2020 60.60 USD 64.00 USD
October 2020 63.71 USD 67.29 USD
September 2020 63.18 USD 66.73 USD
August 2020 59.55 USD 62.89 USD
July 2020 48.77 USD 51.78 USD
June 2020 45.87 USD 48.70 USD
May 2020 41.07 USD 43.60 USD
April 2020 34.68 USD 37.14 USD
March 2020 30.01 USD 32.13 USD
February 2020 38.26 USD 40.97 USD
January 2020 37.47 USD 40.12 USD
December 2019 38.31 USD 41.02 USD
November 2019 35.20 USD 37.69 USD
October 2019 36.57 USD 39.16 USD
September 2019 32.67 USD 34.98 USD
August 2019 32.01 USD 34.28 USD
July 2019 34.70 USD 37.47 USD
June 2019 35.16 USD 37.97 USD
May 2019 29.61 USD 31.98 USD
April 2019 33.19 USD 36.20 USD
March 2019 30.86 USD 33.66 USD
February 2019 30.74 USD 33.53 USD
January 2019 26.97 USD 29.42 USD
December 2018 24.07 USD 26.25 USD
November 2018 24.90 USD 27.16 USD
October 2018 21.24 USD 23.17 USD
September 2018 29.19 USD 31.84 USD
August 2018 27.99 USD 30.53 USD
July 2018 25.50 USD 28.03 USD
June 2018 25.12 USD 27.62 USD
May 2018 27.25 USD 29.96 USD
April 2018 26.81 USD 29.72 USD
March 2018 26.68 USD 29.57 USD
February 2018 28.36 USD 31.43 USD
January 2018 30.05 USD 33.31 USD
December 2017 29.43 USD 32.62 USD
November 2017 26.29 USD 29.14 USD
October 2017 26.60 USD 29.49 USD
September 2017 24.27 USD 26.90 USD
August 2017 23.28 USD 25.80 USD
July 2017 19.94 USD 22.25 USD
June 2017 20.61 USD 23.00 USD
May 2017 21.10 USD 23.55 USD
April 2017 19.09 USD 21.49 USD
March 2017 17.93 USD 20.19 USD
February 2017 15.91 USD 17.92 USD
January 2017 15.27 USD 17.19 USD
December 2016 15.96 USD 17.97 USD
November 2016 17.15 USD 19.31 USD
October 2016 16.41 USD 18.48 USD
September 2016 17.43 USD 19.62 USD
August 2016 17.72 USD 20.08 USD
July 2016 18.99 USD 21.51 USD
June 2016 18.31 USD 20.75 USD
May 2016 17.79 USD 20.16 USD
April 2016 16.34 USD 18.65 USD
March 2016 17.34 USD 19.95 USD
February 2016 16.63 USD 19.14 USD
January 2016 16.60 USD 19.10 USD
December 2015 17.78 USD 20.46 USD
November 2015 17.79 USD 20.47 USD
October 2015 16.04 USD 18.46 USD
September 2015 16.11 USD 18.53 USD
August 2015 15.58 USD 18.03 USD
July 2015 15.24 USD 17.63 USD
June 2015 14.32 USD 16.57 USD
May 2015 15.04 USD 17.40 USD
April 2015 15.28 USD 17.80 USD
March 2015 14.51 USD 16.91 USD
February 2015 14.95 USD 17.42 USD
January 2015 14.03 USD 16.35 USD
December 2014 13.84 USD 16.12 USD
November 2014 13.64 USD 15.89 USD
October 2014 13.52 USD 15.75 USD
September 2014 12.21 USD 14.23 USD
August 2014 12.99 USD 15.22 USD
July 2014 12.72 USD 14.90 USD
June 2014 13.62 USD 15.95 USD
May 2014 13.40 USD 15.69 USD
April 2014 13.52 USD 15.93 USD
March 2014 11.87 USD 13.99 USD
February 2014 11.33 USD 13.35 USD
January 2014 11.08 USD 13.05 USD
December 2013 12.10 USD 14.25 USD
November 2013 11.42 USD 13.46 USD
October 2013 10.71 USD 12.62 USD
September 2013 11.11 USD 13.09 USD
August 2013 10.29 USD 12.19 USD
July 2013 10.40 USD 12.32 USD
June 2013 10.09 USD 11.95 USD
May 2013 10.90 USD 12.91 USD
April 2013 10.11 USD 12.04 USD
March 2013 10.26 USD 12.22 USD
February 2013 8.44 USD 10.05 USD
January 2013 8.51 USD 10.13 USD
December 2012 7.86 USD 9.36 USD
November 2012 8.17 USD 9.73 USD
October 2012 7.92 USD 9.43 USD
September 2012 7.51 USD 8.94 USD
August 2012 6.28 USD 7.52 USD
July 2012 5.57 USD 6.67 USD
June 2012 5.20 USD 6.23 USD
May 2012 5.14 USD 6.16 USD
April 2012 4.92 USD 5.95 USD
March 2012 5.56 USD 6.72 USD
February 2012 4.96 USD 6.00 USD
January 2012 4.55 USD 5.50 USD
December 2011 4.19 USD 5.06 USD
November 2011 3.77 USD 4.55 USD
October 2011 3.80 USD 4.59 USD
September 2011 2.82 USD 3.41 USD
August 2011 3.94 USD 4.79 USD
July 2011 4.51 USD 5.49 USD
June 2011 4.91 USD 5.97 USD
May 2011 5.06 USD 6.16 USD
April 2011 5.55 USD 6.79 USD
March 2011 5.68 USD 6.95 USD
February 2011 5.15 USD 6.30 USD
January 2011 5.11 USD 6.25 USD
December 2010 5.25 USD 6.43 USD
November 2010 4.35 USD 5.32 USD
October 2010 4.17 USD 5.10 USD
September 2010 4.03 USD 4.93 USD
August 2010 3.53 USD 4.34 USD
July 2010 3.29 USD 4.05 USD
June 2010 3.06 USD 3.77 USD
May 2010 3.34 USD 4.11 USD
April 2010 4.26 USD 5.28 USD
March 2010 3.34 USD 4.14 USD
February 2010 3.12 USD 3.87 USD
January 2010 3.36 USD 4.16 USD
December 2009 3.33 USD 4.12 USD
November 2009 3.26 USD 4.04 USD
October 2009 3.25 USD 4.02 USD
September 2009 3.40 USD 4.21 USD
August 2009 3.90 USD 4.85 USD
July 2009 3.26 USD 4.05 USD
June 2009 2.65 USD 3.30 USD
May 2009 2.93 USD 3.65 USD
April 2009 2.44 USD 3.05 USD
March 2009 1.80 USD 2.25 USD
February 2009 1.38 USD 1.72 USD
January 2009 1.23 USD 1.54 USD
December 2008 0.72 USD 0.90 USD
November 2008 1.13 USD 1.41 USD
October 2008 1.76 USD 2.20 USD
September 2008 3.56 USD 4.45 USD
August 2008 3.62 USD 4.55 USD
July 2008 3.70 USD 4.65 USD
June 2008 3.26 USD 4.10 USD
May 2008 3.74 USD 4.70 USD
April 2008 3.76 USD 4.73 USD
March 2008 3.77 USD 4.75 USD
February 2008 3.81 USD 4.80 USD
January 2008 4.77 USD 6.00 USD
December 2007 3.97 USD 5.00 USD
November 2007 3.42 USD 4.30 USD
October 2007 4.33 USD 5.45 USD
September 2007 4.41 USD 5.55 USD
August 2007 4.34 USD 5.50 USD
July 2007 4.77 USD 6.05 USD
June 2007 5.11 USD 6.55 USD
May 2007 5.38 USD 6.90 USD
April 2007 5.62 USD 7.30 USD
March 2007 4.70 USD 6.10 USD
February 2007 5.16 USD 6.70 USD
January 2007 6.04 USD 7.85 USD
December 2006 5.16 USD 6.70 USD
November 2006 5.08 USD 6.60 USD
October 2006 5.20 USD 6.75 USD
September 2006 5.54 USD 7.20 USD
August 2006 5.82 USD 7.60 USD
July 2006 5.32 USD 6.95 USD
June 2006 5.05 USD 6.60 USD
May 2006 5.34 USD 7.05 USD
April 2006 6.62 USD 8.75 USD
March 2006 6.93 USD 9.15 USD
February 2006 6.47 USD 8.55 USD
January 2006 7.00 USD 9.25 USD
December 2005 9.23 USD 12.20 USD
November 2005 9.46 USD 12.50 USD
October 2005 9.38 USD 12.40 USD
September 2005 9.84 USD 13.00 USD
August 2005 9.43 USD 12.50 USD
July 2005 9.47 USD 12.55 USD
June 2005 9.36 USD 12.40 USD
May 2005 8.39 USD 11.20 USD
April 2005 8.24 USD 11.00 USD
March 2005 8.39 USD 11.20 USD
February 2005 8.61 USD 11.50 USD
January 2005 8.24 USD 11.00 USD
December 2004 8.01 USD 10.70 USD
November 2004 7.53 USD 10.05 USD
October 2004 7.38 USD 9.85 USD
September 2004 7.27 USD 9.70 USD
August 2004 6.05 USD 8.10 USD
July 2004 5.49 USD 7.35 USD
June 2004 6.09 USD 8.15 USD
May 2004 5.41 USD 14.60 USD
April 2004 5.04 USD 13.60 USD
March 2004 6.06 USD 16.35 USD
February 2004 6.06 USD 16.35 USD
January 2004 5.08 USD 13.70 USD
December 2003 5.19 USD 14.00 USD
November 2003 5.15 USD 13.90 USD
October 2003 5.19 USD 14.00 USD
September 2003 4.45 USD 12.00 USD
August 2003 4.12 USD 11.15 USD
July 2003 3.34 USD 36.20 USD
June 2003 3.12 USD 33.80 USD
May 2003 2.67 USD 31.00 USD
April 2003 2.24 USD 26.00 USD
March 2003 1.90 USD 22.00 USD
February 2003 1.91 USD 22.11 USD
January 2003 1.79 USD 20.75 USD
December 2002 1.59 USD 18.50 USD
November 2002 1.48 USD 17.13 USD
October 2002 1.29 USD 15.00 USD
September 2002 1.33 USD 15.45 USD
August 2002 1.35 USD 16.25 USD
July 2002 1.44 USD 17.40 USD
June 2002 1.43 USD 17.28 USD
May 2002 1.38 USD 17.30 USD
April 2002 1.32 USD 16.65 USD
March 2002 1.12 USD 14.03 USD
February 2002 1.02 USD 12.88 USD
January 2002 0.89 USD 11.23 USD
December 2001 0.65 USD 8.20 USD
November 2001 0.53 USD 6.65 USD
October 2001 0.58 USD 0.72 USD
September 2001 0.42 USD 5.75 USD
August 2001 0.52 USD 7.10 USD
July 2001 0.50 USD 6.75 USD

TTNDY

Price: 67.99USD

52 week price:
43.18
70.52

Dividend Yield: 1.85%

5-year range yield:
0.99%
2.46%

Forward Dividend Yield: 1.79%

Payout Ratio: 45.69%

Payout Ratio Range:
7.70%
107.97%

Dividend Per Share: 1.25 USD

Earnings Per Share: 2.65 USD

P/E Ratio: 20.55

Exchange: PNK

Sector: Industrials

Industry: Tools & Accessories

Volume: 25200

Ebitda: 594.4 million

Market Capitalization: 24.5 billion

Average Dividend Frequency: 2

Years Paying Dividends: 24

DGR3: 20.19%

DGR5: 20.22%

DGR10: 29.10%

DGR20: 17.70%

Links: