|
Closing price on 10/28/2015
|
|
| Open |
14.40 |
| High |
14.70 |
| Low |
14.40 |
| Volume |
28,421 |
| Split-adjusted Price |
7.13 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2015
|
+0.10 / +0.68%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.54
|
7.13
|
28,421
|
|
|
10/27/2015
|
+0.10 / +0.69%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.45
|
7.08
|
53,000
|
|
|
10/26/2015
|
-0.30 / -2.03%
|
14.60
|
14.80
|
14.30
|
14.50
|
14.62
|
7.03
|
29,200
|
|
|
10/23/2015
|
+0.50 / +3.50%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.72
|
7.18
|
52,916
|
|
|
10/22/2015
|
+0.90 / +6.72%
|
13.80
|
14.70
|
13.80
|
14.30
|
14.29
|
6.94
|
51,200
|
|
|
10/21/2015
|
+1.20 / +9.84%
|
12.50
|
13.40
|
12.50
|
13.40
|
13.34
|
6.50
|
65,515
|
|
|
10/20/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.12
|
5.92
|
1,800
|
|
|
10/19/2015
|
+0.20 / +1.67%
|
11.90
|
12.30
|
11.90
|
12.20
|
12.00
|
5.92
|
10,400
|
|
|
10/16/2015
|
-0.20 / -1.64%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.80
|
5.82
|
4,900
|
|
|
10/15/2015
|
-0.60 / -4.69%
|
11.80
|
12.30
|
11.80
|
12.20
|
11.82
|
5.92
|
3,300
|
|
|
10/14/2015
|
+1.10 / +9.40%
|
11.50
|
12.80
|
11.50
|
12.80
|
11.92
|
6.21
|
1,300
|
|
|
10/13/2015
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.67
|
200
|
|
|
10/12/2015
|
+0.20 / +1.72%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.85
|
5.72
|
400
|
|
|
10/9/2015
|
-0.20 / -1.69%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.56
|
5.63
|
2,400
|
|
|
10/8/2015
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.63
|
5.72
|
800
|
|
|
10/7/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.63
|
1,000
|
|
|
10/6/2015
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.51
|
5.63
|
7,420
|
|
|
10/5/2015
|
-0.80 / -6.50%
|
11.70
|
12.20
|
11.50
|
11.50
|
11.58
|
5.58
|
13,600
|
|
|
10/2/2015
|
+0.70 / +6.03%
|
12.70
|
12.70
|
11.50
|
12.30
|
11.64
|
5.97
|
10,000
|
|
|
10/1/2015
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.63
|
200
|
|
|
9/30/2015
|
+0.20 / +1.74%
|
12.10
|
12.10
|
11.50
|
11.70
|
11.53
|
5.67
|
6,900
|
|
|
9/29/2015
|
-0.40 / -3.36%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.58
|
1,000
|
|
|
9/28/2015
|
-0.40 / -3.25%
|
12.50
|
12.50
|
11.50
|
11.90
|
11.71
|
5.77
|
1,600
|
|
|
9/25/2015
|
+0.70 / +6.03%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.97
|
100
|
|
|
9/24/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.63
|
200
|
|
|
9/23/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.52
|
5.63
|
5,300
|
|
|
9/22/2015
|
-0.20 / -1.69%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.66
|
5.63
|
1,100
|
|
|
9/21/2015
|
-0.10 / -0.84%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.40
|
5.72
|
400
|
|
|
9/18/2015
|
+0.20 / +1.71%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.77
|
5.77
|
1,000
|
|
|
9/17/2015
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.67
|
400
|
|
|