|
Closing price on 12/5/2016
|
|
| Open |
18.20 |
| High |
18.80 |
| Low |
18.00 |
| Volume |
4,100 |
| Split-adjusted Price |
9.96 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
-0.20 / -1.05%
|
18.20
|
18.80
|
18.00
|
18.80
|
18.09
|
9.96
|
4,100
|
|
|
12/2/2016
|
-0.20 / -1.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.07
|
100
|
|
|
12/1/2016
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
10.18
|
78
|
|
|
11/30/2016
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
10.18
|
1,503
|
|
|
11/29/2016
|
-0.20 / -1.04%
|
18.00
|
19.10
|
18.00
|
19.10
|
18.30
|
10.12
|
401
|
|
|
11/28/2016
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.23
|
30
|
|
|
11/25/2016
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.23
|
0
|
|
|
11/24/2016
|
-0.10 / -0.52%
|
19.00
|
19.30
|
18.00
|
19.30
|
18.30
|
10.23
|
12,800
|
|
|
11/23/2016
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.10
|
19.40
|
19.41
|
10.28
|
2,912
|
|
|
11/22/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
18.70
|
19.50
|
19.24
|
10.33
|
2,000
|
|
|
11/21/2016
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.33
|
3,200
|
|
|
11/18/2016
|
-0.40 / -1.96%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.02
|
10.60
|
5,110
|
|
|
11/17/2016
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
10.81
|
0
|
|
|
11/16/2016
|
+0.40 / +2.00%
|
20.90
|
20.90
|
20.00
|
20.40
|
20.08
|
10.81
|
46,600
|
|
|
11/15/2016
|
-1.10 / -5.21%
|
20.30
|
20.30
|
19.00
|
20.00
|
19.49
|
10.60
|
3,900
|
|
|
11/14/2016
|
+1.10 / +5.50%
|
21.50
|
21.50
|
19.90
|
21.10
|
20.00
|
11.18
|
2,800
|
|
|
11/11/2016
|
+1.00 / +5.26%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.05
|
10.60
|
2,197
|
|
|
11/10/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.07
|
12
|
|
|
11/9/2016
|
0.00 / 0.00%
|
19.00
|
20.50
|
18.90
|
19.00
|
19.05
|
10.07
|
9,300
|
|
|
11/8/2016
|
+1.00 / +5.56%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.75
|
10.07
|
230
|
|
|
11/7/2016
|
+0.10 / +0.56%
|
16.70
|
18.00
|
16.70
|
18.00
|
17.03
|
9.54
|
800
|
|
|
11/4/2016
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.90
|
17.90
|
17.91
|
9.49
|
4,701
|
|
|
11/3/2016
|
-0.10 / -0.56%
|
16.90
|
17.90
|
16.90
|
17.90
|
17.01
|
9.49
|
7,200
|
|
|
11/2/2016
|
-0.10 / -0.55%
|
17.00
|
18.00
|
16.50
|
18.00
|
17.04
|
9.54
|
5,100
|
|
|
11/1/2016
|
-0.20 / -1.09%
|
17.10
|
18.20
|
17.10
|
18.10
|
17.12
|
9.59
|
6,101
|
|
|
10/31/2016
|
+1.00 / +5.78%
|
17.30
|
19.00
|
17.00
|
18.30
|
17.55
|
9.70
|
3,101
|
|
|
10/28/2016
|
-1.50 / -7.98%
|
19.00
|
19.40
|
17.30
|
17.30
|
18.03
|
9.17
|
22,271
|
|
|
10/27/2016
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.00
|
18.80
|
18.12
|
9.96
|
9,800
|
|
|
10/26/2016
|
-0.90 / -4.52%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.14
|
10.07
|
10,310
|
|
|
10/25/2016
|
-0.20 / -1.00%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.80
|
10.55
|
1,305
|
|
|