|
Closing price on 2/27/2014
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
1,590 |
| Split-adjusted Price |
5.07 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2014
|
-0.10 / -0.83%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
5.07
|
1,590
|
|
|
2/26/2014
|
-0.20 / -1.63%
|
12.00
|
12.10
|
11.80
|
12.10
|
12.10
|
5.11
|
4,101
|
|
|
2/25/2014
|
+0.10 / +0.82%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.30
|
5.19
|
4,700
|
|
|
2/24/2014
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.20
|
5.15
|
6,002
|
|
|
2/21/2014
|
+0.30 / +2.48%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.24
|
4,601
|
|
|
2/20/2014
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
5.11
|
1,600
|
|
|
2/19/2014
|
-0.30 / -2.42%
|
13.00
|
13.00
|
12.10
|
12.10
|
12.10
|
5.11
|
3,000
|
|
|
2/18/2014
|
-0.10 / -0.80%
|
12.10
|
12.70
|
12.10
|
12.40
|
12.40
|
5.24
|
9,400
|
|
|
2/17/2014
|
-0.30 / -2.34%
|
12.20
|
12.70
|
12.20
|
12.50
|
12.50
|
5.28
|
1,800
|
|
|
2/14/2014
|
-0.40 / -3.03%
|
13.50
|
13.50
|
12.70
|
12.80
|
12.80
|
5.40
|
7,905
|
|
|
2/13/2014
|
+0.50 / +3.94%
|
13.00
|
13.50
|
12.70
|
13.20
|
13.20
|
5.57
|
8,505
|
|
|
2/12/2014
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.70
|
5.36
|
8,155
|
|
|
2/11/2014
|
+0.40 / +3.28%
|
13.00
|
13.00
|
12.20
|
12.60
|
12.60
|
5.32
|
9,626
|
|
|
2/10/2014
|
-0.20 / -1.61%
|
12.60
|
12.60
|
12.00
|
12.20
|
12.20
|
5.15
|
9,220
|
|
|
2/7/2014
|
-0.10 / -0.80%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
5.24
|
759
|
|
|
2/6/2014
|
-0.30 / -2.34%
|
12.50
|
12.80
|
12.40
|
12.50
|
12.50
|
5.28
|
5,200
|
|
|
1/27/2014
|
+1.00 / +8.47%
|
11.80
|
12.80
|
11.80
|
12.80
|
12.80
|
5.40
|
6,900
|
|
|
1/24/2014
|
-0.30 / -2.48%
|
13.00
|
13.00
|
11.80
|
11.80
|
11.80
|
4.98
|
2,900
|
|
|
1/23/2014
|
+0.90 / +8.04%
|
11.30
|
12.30
|
11.30
|
12.10
|
12.10
|
5.11
|
36,100
|
|
|
1/22/2014
|
-0.20 / -1.75%
|
11.20
|
11.30
|
10.90
|
11.20
|
11.20
|
4.73
|
7,000
|
|
|
1/21/2014
|
+0.20 / +1.79%
|
11.50
|
11.60
|
10.90
|
11.40
|
11.40
|
4.81
|
8,000
|
|
|
1/20/2014
|
-0.30 / -2.61%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
4.73
|
2,000
|
|
|
1/17/2014
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.70
|
11.50
|
11.50
|
4.86
|
1,900
|
|
|
1/16/2014
|
+0.50 / +4.55%
|
11.90
|
11.90
|
10.80
|
11.50
|
11.50
|
4.86
|
4,400
|
|
|
1/15/2014
|
+0.10 / +0.92%
|
11.90
|
11.90
|
10.70
|
11.00
|
11.00
|
4.64
|
5,000
|
|
|
1/14/2014
|
-0.80 / -6.84%
|
10.90
|
11.90
|
10.70
|
10.90
|
10.90
|
4.60
|
15,900
|
|
|
1/13/2014
|
+0.10 / +0.86%
|
12.50
|
12.50
|
11.50
|
11.70
|
11.70
|
4.94
|
2,900
|
|
|
1/10/2014
|
-0.80 / -6.45%
|
11.50
|
12.00
|
11.20
|
11.60
|
11.60
|
4.90
|
10,600
|
|
|
1/9/2014
|
+1.00 / +8.77%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.24
|
100
|
|
|
1/8/2014
|
-1.00 / -8.06%
|
11.80
|
12.30
|
11.40
|
11.40
|
11.40
|
4.81
|
9,500
|
|
|