|
Closing price on 2/19/2016
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
51,700 |
| Split-adjusted Price |
8.20 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2016
|
-0.60 / -3.43%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.85
|
8.20
|
51,700
|
|
|
2/18/2016
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.00
|
8.49
|
500
|
|
|
2/17/2016
|
+0.10 / +0.57%
|
16.80
|
17.50
|
16.80
|
17.50
|
16.83
|
8.49
|
5,100
|
|
|
2/16/2016
|
+0.80 / +4.82%
|
16.80
|
17.50
|
16.80
|
17.40
|
17.30
|
8.44
|
9,167
|
|
|
2/15/2016
|
-0.30 / -1.78%
|
16.70
|
17.00
|
16.50
|
16.60
|
16.76
|
8.05
|
13,405
|
|
|
2/5/2016
|
+0.40 / +2.42%
|
17.00
|
17.00
|
16.90
|
16.90
|
17.00
|
8.20
|
1,100
|
|
|
2/4/2016
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.40
|
8.00
|
4,510
|
|
|
2/3/2016
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.36
|
7.95
|
5,400
|
|
|
2/2/2016
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.48
|
7.95
|
11,800
|
|
|
2/1/2016
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.29
|
8.00
|
17,600
|
|
|
1/29/2016
|
-0.10 / -0.61%
|
15.00
|
16.30
|
15.00
|
16.30
|
15.24
|
7.91
|
7,601
|
|
|
1/28/2016
|
+0.10 / +0.61%
|
15.60
|
16.40
|
15.60
|
16.40
|
16.30
|
7.95
|
1,700
|
|
|
1/27/2016
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.40
|
7.91
|
20,900
|
|
|
1/26/2016
|
+1.30 / +8.61%
|
15.00
|
16.40
|
14.80
|
16.40
|
15.84
|
7.95
|
116,400
|
|
|
1/25/2016
|
+0.30 / +2.03%
|
14.60
|
15.20
|
14.50
|
15.10
|
14.97
|
7.32
|
22,100
|
|
|
1/22/2016
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.18
|
100
|
|
|
1/21/2016
|
-0.30 / -1.97%
|
16.00
|
16.00
|
14.90
|
14.90
|
15.41
|
7.23
|
10,700
|
|
|
1/20/2016
|
+1.30 / +9.35%
|
14.10
|
15.20
|
14.10
|
15.20
|
14.65
|
7.37
|
38,700
|
|
|
1/19/2016
|
+0.20 / +1.46%
|
14.40
|
14.40
|
13.80
|
13.90
|
13.82
|
6.74
|
2,700
|
|
|
1/18/2016
|
-0.40 / -2.84%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.73
|
6.64
|
13,600
|
|
|
1/15/2016
|
-0.10 / -0.70%
|
14.00
|
14.10
|
13.90
|
14.10
|
13.91
|
6.84
|
8,100
|
|
|
1/14/2016
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.20
|
13.91
|
6.89
|
12,900
|
|
|
1/13/2016
|
-0.10 / -0.70%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.01
|
6.89
|
1,709
|
|
|
1/12/2016
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.08
|
6.94
|
7,000
|
|
|
1/11/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.84
|
6.74
|
11,700
|
|
|
1/8/2016
|
-0.30 / -2.11%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.85
|
6.74
|
15,100
|
|
|
1/7/2016
|
-0.30 / -2.07%
|
13.90
|
14.20
|
13.90
|
14.20
|
13.91
|
6.89
|
15,700
|
|
|
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
|
|
|