|
Closing price on 12/3/2010
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.20 |
| Volume |
78,100 |
| Split-adjusted Price |
3.12 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2010
|
+0.30 / +4.23%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.40
|
3.12
|
78,100
|
|
|
12/2/2010
|
+0.30 / +4.41%
|
6.80
|
7.20
|
6.70
|
7.10
|
7.10
|
3.00
|
26,400
|
|
|
12/1/2010
|
-0.40 / -5.56%
|
7.20
|
7.30
|
6.80
|
6.80
|
6.80
|
2.87
|
39,600
|
|
|
11/30/2010
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
3.04
|
49,800
|
|
|
11/29/2010
|
+0.30 / +4.55%
|
6.50
|
6.90
|
6.40
|
6.90
|
6.90
|
2.91
|
48,100
|
|
|
11/26/2010
|
+0.20 / +3.13%
|
6.50
|
6.70
|
6.30
|
6.60
|
6.60
|
2.79
|
12,800
|
|
|
11/25/2010
|
+0.20 / +3.23%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.40
|
2.70
|
40,300
|
|
|
11/24/2010
|
-0.20 / -3.13%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.20
|
2.62
|
7,900
|
|
|
11/23/2010
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
2.70
|
11,900
|
|
|
11/22/2010
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.58
|
10,000
|
|
|
11/19/2010
|
-0.40 / -6.06%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
2.62
|
7,100
|
|
|
11/18/2010
|
+0.40 / +6.45%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
2.79
|
26,300
|
|
|
11/17/2010
|
+0.10 / +1.64%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.20
|
2.62
|
25,800
|
|
|
11/16/2010
|
-0.20 / -3.17%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
2.58
|
16,100
|
|
|
11/15/2010
|
-0.20 / -3.08%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.30
|
2.66
|
6,300
|
|
|
11/12/2010
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
2.74
|
14,900
|
|
|
11/11/2010
|
-0.40 / -5.80%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.50
|
2.74
|
31,500
|
|
|
11/10/2010
|
+0.30 / +4.55%
|
6.50
|
7.00
|
6.50
|
6.90
|
6.90
|
2.91
|
30,700
|
|
|
11/9/2010
|
-0.30 / -4.35%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
2.79
|
23,200
|
|
|
11/8/2010
|
-0.40 / -5.48%
|
7.30
|
7.30
|
6.90
|
6.90
|
6.90
|
2.91
|
78,300
|
|
|
11/5/2010
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
3.08
|
18,900
|
|
|
11/4/2010
|
+0.20 / +2.82%
|
7.50
|
7.50
|
7.00
|
7.30
|
7.30
|
3.08
|
40,600
|
|
|
11/3/2010
|
-0.10 / -1.39%
|
7.40
|
7.50
|
7.10
|
7.10
|
7.10
|
3.00
|
13,200
|
|
|
11/2/2010
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
3.04
|
23,700
|
|
|
11/1/2010
|
-0.10 / -1.33%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
3.12
|
10,500
|
|
|
10/29/2010
|
-0.10 / -1.32%
|
7.90
|
7.90
|
7.30
|
7.50
|
7.50
|
3.17
|
32,100
|
|
|
10/28/2010
|
-0.20 / -2.56%
|
7.90
|
8.00
|
7.50
|
7.60
|
7.60
|
3.21
|
11,800
|
|
|
10/27/2010
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.60
|
7.80
|
7.80
|
3.29
|
22,100
|
|
|
10/26/2010
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.29
|
56,200
|
|
|
10/25/2010
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.00
|
7.50
|
7.50
|
3.17
|
21,000
|
|
|