|
Closing price on 2/23/2011
|
|
| Open |
5.30 |
| High |
5.30 |
| Low |
5.00 |
| Volume |
6,200 |
| Split-adjusted Price |
2.24 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2011
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.00
|
5.30
|
5.30
|
2.24
|
6,200
|
|
|
2/22/2011
|
-0.20 / -3.77%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
2.15
|
8,700
|
|
|
2/21/2011
|
-0.30 / -5.36%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.30
|
2.24
|
6,400
|
|
|
2/18/2011
|
-0.30 / -5.08%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
2.36
|
17,100
|
|
|
2/17/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
2.49
|
200
|
|
|
2/16/2011
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.49
|
1,200
|
|
|
2/15/2011
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
2.53
|
700
|
|
|
2/14/2011
|
-0.10 / -1.69%
|
5.60
|
6.00
|
5.60
|
5.80
|
5.80
|
2.45
|
13,700
|
|
|
2/11/2011
|
-0.40 / -6.35%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
2.49
|
2,400
|
|
|
2/10/2011
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
2.66
|
3,300
|
|
|
2/9/2011
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.66
|
700
|
|
|
2/8/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.62
|
11,800
|
|
|
1/28/2011
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
2.62
|
14,600
|
|
|
1/27/2011
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
2.58
|
2,200
|
|
|
1/26/2011
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
2.53
|
8,700
|
|
|
1/25/2011
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
2.53
|
9,600
|
|
|
1/24/2011
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.90
|
6.00
|
6.00
|
2.53
|
21,700
|
|
|
1/21/2011
|
-0.20 / -3.23%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
2.53
|
26,300
|
|
|
1/20/2011
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
2.62
|
2,800
|
|
|
1/19/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.30
|
2.66
|
10,200
|
|
|
1/18/2011
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
2.66
|
18,400
|
|
|
1/17/2011
|
+0.10 / +1.59%
|
6.40
|
6.80
|
6.40
|
6.40
|
6.40
|
2.70
|
5,300
|
|
|
1/14/2011
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
2.66
|
800
|
|
|
1/13/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.10
|
6.40
|
6.40
|
2.70
|
11,000
|
|
|
1/12/2011
|
+0.30 / +4.92%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.40
|
2.70
|
11,500
|
|
|
1/11/2011
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
2.58
|
3,000
|
|
|
1/10/2011
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
2.66
|
50,500
|
|
|
1/7/2011
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
2.74
|
9,300
|
|
|
1/6/2011
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
2.83
|
2,100
|
|
|
1/5/2011
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
2.79
|
6,000
|
|
|