|
Closing price on 1/6/2016
|
|
| Open |
13.60 |
| High |
14.50 |
| Low |
13.60 |
| Volume |
15,200 |
| Split-adjusted Price |
7.03 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2016
|
+0.60 / +4.32%
|
13.60
|
14.50
|
13.60
|
14.50
|
13.91
|
7.03
|
15,200
|
|
|
1/5/2016
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.60
|
6.74
|
19,300
|
|
|
1/4/2016
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.67
|
6.60
|
17,500
|
|
|
12/31/2015
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.62
|
6.60
|
20,000
|
|
|
12/30/2015
|
-0.30 / -2.16%
|
13.70
|
14.20
|
13.60
|
13.60
|
13.77
|
6.60
|
2,500
|
|
|
12/29/2015
|
-0.10 / -0.71%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.64
|
6.74
|
4,600
|
|
|
12/28/2015
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.50
|
14.00
|
13.61
|
6.79
|
13,800
|
|
|
12/25/2015
|
-0.30 / -2.13%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.69
|
3,800
|
|
|
12/24/2015
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
14.10
|
13.94
|
6.84
|
3,700
|
|
|
12/23/2015
|
+0.20 / +1.44%
|
14.10
|
14.10
|
13.90
|
14.10
|
13.96
|
6.84
|
8,930
|
|
|
12/22/2015
|
-0.20 / -1.42%
|
14.00
|
14.20
|
13.90
|
13.90
|
14.07
|
6.74
|
18,800
|
|
|
12/21/2015
|
+0.10 / +0.71%
|
13.60
|
14.20
|
13.60
|
14.10
|
13.91
|
6.84
|
15,300
|
|
|
12/18/2015
|
+0.30 / +2.19%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.83
|
6.79
|
10,800
|
|
|
12/17/2015
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.51
|
6.64
|
17,300
|
|
|
12/16/2015
|
-0.40 / -2.88%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.60
|
6.55
|
5,400
|
|
|
12/15/2015
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.69
|
6.74
|
3,700
|
|
|
12/14/2015
|
-0.20 / -1.44%
|
13.90
|
14.10
|
13.70
|
13.70
|
14.07
|
6.64
|
6,000
|
|
|
12/11/2015
|
+0.20 / +1.46%
|
13.50
|
14.00
|
13.50
|
13.90
|
13.71
|
6.74
|
6,500
|
|
|
12/10/2015
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.58
|
6.64
|
5,300
|
|
|
12/9/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.50
|
13.80
|
13.68
|
6.69
|
4,700
|
|
|
12/8/2015
|
+0.20 / +1.47%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.79
|
6.69
|
4,900
|
|
|
12/7/2015
|
-0.40 / -2.86%
|
14.20
|
14.20
|
13.60
|
13.60
|
13.95
|
6.60
|
600
|
|
|
12/4/2015
|
-0.50 / -3.45%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.59
|
6.79
|
1,890
|
|
|
12/3/2015
|
+0.50 / +3.57%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.40
|
7.03
|
1,700
|
|
|
12/2/2015
|
+0.60 / +4.48%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.73
|
6.79
|
300
|
|
|
12/1/2015
|
+0.10 / +0.75%
|
13.30
|
13.70
|
13.30
|
13.40
|
13.41
|
6.50
|
19,700
|
|
|
11/30/2015
|
-0.60 / -4.32%
|
13.80
|
13.90
|
13.30
|
13.30
|
13.90
|
6.45
|
5,400
|
|
|
11/27/2015
|
+0.30 / +2.21%
|
14.20
|
14.20
|
13.50
|
13.90
|
13.60
|
6.74
|
11,800
|
|
|
11/26/2015
|
+0.40 / +3.03%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.68
|
6.60
|
6,900
|
|
|
11/25/2015
|
-0.60 / -4.35%
|
14.50
|
14.50
|
13.20
|
13.20
|
13.68
|
6.40
|
72,300
|
|
|