|
Closing price on 1/18/2011
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
18,400 |
| Split-adjusted Price |
2.66 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2011
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
2.66
|
18,400
|
|
|
1/17/2011
|
+0.10 / +1.59%
|
6.40
|
6.80
|
6.40
|
6.40
|
6.40
|
2.70
|
5,300
|
|
|
1/14/2011
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
2.66
|
800
|
|
|
1/13/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.10
|
6.40
|
6.40
|
2.70
|
11,000
|
|
|
1/12/2011
|
+0.30 / +4.92%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.40
|
2.70
|
11,500
|
|
|
1/11/2011
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
2.58
|
3,000
|
|
|
1/10/2011
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
2.66
|
50,500
|
|
|
1/7/2011
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
2.74
|
9,300
|
|
|
1/6/2011
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
2.83
|
2,100
|
|
|
1/5/2011
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
2.79
|
6,000
|
|
|
1/4/2011
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.83
|
11,900
|
|
|
12/31/2010
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
2.79
|
3,400
|
|
|
12/30/2010
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
2.83
|
19,800
|
|
|
12/29/2010
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.91
|
12,300
|
|
|
12/28/2010
|
+0.40 / +6.15%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
2.91
|
4,100
|
|
|
12/27/2010
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
2.74
|
30,500
|
|
|
12/24/2010
|
-0.10 / -1.47%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.70
|
2.83
|
4,900
|
|
|
12/23/2010
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
2.87
|
11,100
|
|
|
12/22/2010
|
-0.20 / -2.78%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
2.96
|
12,600
|
|
|
12/21/2010
|
+0.10 / +1.41%
|
7.10
|
7.50
|
6.80
|
7.20
|
7.20
|
3.04
|
8,900
|
|
|
12/20/2010
|
-0.20 / -2.74%
|
7.20
|
7.20
|
6.80
|
7.10
|
7.10
|
3.00
|
19,100
|
|
|
12/17/2010
|
+0.40 / +5.80%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.30
|
3.08
|
50,700
|
|
|
12/16/2010
|
-0.40 / -5.48%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
2.91
|
27,800
|
|
|
12/15/2010
|
-0.30 / -3.95%
|
7.50
|
7.90
|
7.20
|
7.30
|
7.30
|
3.08
|
25,000
|
|
|
12/14/2010
|
-0.50 / -6.17%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
3.21
|
18,600
|
|
|
12/13/2010
|
+0.40 / +5.19%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
3.42
|
75,900
|
|
|
12/10/2010
|
+0.30 / +4.05%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
3.25
|
24,700
|
|
|
12/9/2010
|
+0.20 / +2.78%
|
7.00
|
7.60
|
6.90
|
7.40
|
7.40
|
3.12
|
47,200
|
|
|
12/8/2010
|
-0.20 / -2.70%
|
7.50
|
7.70
|
7.20
|
7.20
|
7.20
|
3.04
|
29,500
|
|
|
12/7/2010
|
-0.50 / -6.33%
|
8.00
|
8.00
|
7.40
|
7.40
|
7.40
|
3.12
|
40,700
|
|
|