|
Closing price on 1/28/2010
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.80 |
| Volume |
7,400 |
| Split-adjusted Price |
3.72 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2010
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
3.72
|
7,400
|
|
|
1/27/2010
|
-0.60 / -6.25%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.00
|
3.80
|
4,000
|
|
|
1/26/2010
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
4.05
|
41,100
|
|
|
1/25/2010
|
-0.20 / -2.17%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
3.80
|
11,100
|
|
|
1/22/2010
|
+0.10 / +1.10%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
3.67
|
5,500
|
|
|
1/21/2010
|
-0.50 / -5.21%
|
10.20
|
10.20
|
9.10
|
9.10
|
9.10
|
3.63
|
16,400
|
|
|
1/20/2010
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
3.83
|
7,700
|
|
|
1/19/2010
|
+0.50 / +5.26%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
3.99
|
1,100
|
|
|
1/18/2010
|
-0.40 / -4.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
3.79
|
19,200
|
|
|
1/15/2010
|
-0.60 / -5.71%
|
10.50
|
10.60
|
9.80
|
9.90
|
9.90
|
3.95
|
16,000
|
|
|
1/14/2010
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
4.19
|
10,300
|
|
|
1/13/2010
|
-0.10 / -0.94%
|
10.70
|
10.70
|
9.90
|
10.50
|
10.50
|
4.19
|
29,800
|
|
|
1/12/2010
|
-0.30 / -2.75%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.60
|
4.23
|
46,500
|
|
|
1/11/2010
|
0.00 / 0.00%
|
11.20
|
11.60
|
10.70
|
10.90
|
10.90
|
4.35
|
48,700
|
|
|
1/8/2010
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.35
|
55,200
|
|
|
1/7/2010
|
-0.30 / -2.86%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
4.07
|
8,800
|
|
|
12/28/2009
|
+0.50 / +5.00%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.50
|
4.19
|
46,510
|
|
|
12/25/2009
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
3.99
|
40,970
|
|
|
12/24/2009
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
3.83
|
85,630
|
|
|
12/23/2009
|
+0.40 / +4.55%
|
8.90
|
9.20
|
8.80
|
9.20
|
9.20
|
3.67
|
35,270
|
|
|
12/22/2009
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
3.51
|
47,570
|
|
|
12/21/2009
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
3.35
|
10,420
|
|
|
12/18/2009
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
3.19
|
8,600
|
|
|
12/17/2009
|
-0.20 / -2.53%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
3.07
|
44,680
|
|
|
12/16/2009
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
7.90
|
3.15
|
87,460
|
|
|
12/15/2009
|
-0.30 / -3.49%
|
8.60
|
8.90
|
8.30
|
8.30
|
8.30
|
3.31
|
35,740
|
|
|
12/14/2009
|
+0.10 / +1.18%
|
8.50
|
8.90
|
8.50
|
8.60
|
8.60
|
3.43
|
18,320
|
|
|
12/11/2009
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
3.39
|
37,420
|
|
|
12/10/2009
|
-0.40 / -4.30%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
3.55
|
20,740
|
|
|
12/9/2009
|
-0.40 / -4.12%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.30
|
3.71
|
10,360
|
|
|