|
Closing price on 12/1/2015
|
|
| Open |
13.30 |
| High |
13.70 |
| Low |
13.30 |
| Volume |
19,700 |
| Split-adjusted Price |
6.50 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.80
|
13.80
|
14.04
|
6.69
|
2,100
|
|
|
11/23/2015
|
-0.20 / -1.43%
|
14.00
|
14.30
|
13.80
|
13.80
|
13.96
|
6.69
|
10,000
|
|
|
11/20/2015
|
-0.40 / -2.78%
|
14.00
|
14.30
|
13.90
|
14.00
|
14.07
|
6.79
|
7,700
|
|
|
11/19/2015
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.01
|
6.98
|
2,840
|
|
|
11/18/2015
|
-0.20 / -1.37%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.05
|
6.98
|
1,600
|
|
|
11/17/2015
|
+0.60 / +4.29%
|
14.00
|
14.60
|
13.90
|
14.60
|
14.00
|
7.08
|
19,720
|
|
|
11/16/2015
|
-0.60 / -4.11%
|
14.00
|
14.00
|
13.20
|
14.00
|
13.93
|
6.79
|
8,300
|
|
|
11/13/2015
|
+0.10 / +0.69%
|
14.30
|
15.00
|
14.30
|
14.60
|
14.36
|
7.08
|
1,600
|
|
|
11/12/2015
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.20
|
14.50
|
14.27
|
7.03
|
3,000
|
|
|
11/11/2015
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.25
|
7.03
|
3,600
|
|
|
11/10/2015
|
-0.70 / -4.61%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.70
|
7.03
|
5,400
|
|
|
11/9/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.00
|
15.20
|
15.14
|
7.37
|
2,600
|
|
|
11/6/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.11
|
7.37
|
7,900
|
|
|
11/5/2015
|
+0.90 / +6.29%
|
14.30
|
15.70
|
14.30
|
15.20
|
15.12
|
7.37
|
112,100
|
|
|
11/4/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
6.94
|
22,800
|
|
|
11/3/2015
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.20
|
6.94
|
2,500
|
|
|
11/2/2015
|
-0.30 / -2.07%
|
14.40
|
14.40
|
13.90
|
14.20
|
14.02
|
6.89
|
3,500
|
|
|
10/30/2015
|
-0.20 / -1.36%
|
14.50
|
14.50
|
13.90
|
14.50
|
14.22
|
7.03
|
18,200
|
|
|
10/29/2015
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.56
|
7.13
|
10,000
|
|
|
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
|
|
|