|
Closing price on 2/27/2017
|
|
| Open |
18.70 |
| High |
18.70 |
| Low |
17.60 |
| Volume |
6,100 |
| Split-adjusted Price |
9.59 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2017
|
+0.20 / +1.12%
|
18.70
|
18.70
|
17.60
|
18.10
|
17.74
|
9.59
|
6,100
|
|
|
2/24/2017
|
+0.10 / +0.56%
|
17.90
|
18.40
|
17.70
|
17.90
|
17.87
|
9.49
|
20,150
|
|
|
2/23/2017
|
-0.40 / -2.20%
|
19.00
|
19.00
|
17.80
|
17.80
|
18.67
|
9.43
|
417
|
|
|
2/22/2017
|
-1.20 / -6.19%
|
19.20
|
19.80
|
18.20
|
18.20
|
18.89
|
9.65
|
1,800
|
|
|
2/21/2017
|
+0.70 / +3.74%
|
18.90
|
20.00
|
17.90
|
19.40
|
18.25
|
10.28
|
4,850
|
|
|
2/20/2017
|
+0.80 / +4.47%
|
17.90
|
19.20
|
17.90
|
18.70
|
17.96
|
9.91
|
16,100
|
|
|
2/17/2017
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.66
|
9.49
|
1,026
|
|
|
2/16/2017
|
-0.10 / -0.56%
|
18.20
|
18.80
|
17.30
|
17.90
|
17.68
|
9.49
|
39,200
|
|
|
2/15/2017
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.70
|
18.00
|
17.80
|
9.54
|
4,100
|
|
|
2/14/2017
|
+0.20 / +1.14%
|
18.40
|
18.40
|
17.50
|
17.80
|
17.63
|
9.43
|
5,120
|
|
|
2/13/2017
|
-0.50 / -2.76%
|
18.80
|
18.80
|
17.10
|
17.60
|
17.57
|
9.33
|
14,508
|
|
|
2/10/2017
|
-0.20 / -1.09%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.00
|
9.59
|
200
|
|
|
2/9/2017
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.00
|
9.70
|
9,200
|
|
|
2/8/2017
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
9.70
|
150
|
|
|
2/7/2017
|
-0.30 / -1.61%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.00
|
9.70
|
210
|
|
|
2/6/2017
|
+0.10 / +0.54%
|
19.40
|
19.40
|
18.00
|
18.60
|
18.40
|
9.86
|
500
|
|
|
2/3/2017
|
-0.90 / -4.64%
|
19.80
|
19.80
|
18.50
|
18.50
|
18.87
|
9.80
|
2,002
|
|
|
2/2/2017
|
+0.60 / +3.19%
|
19.90
|
20.60
|
18.00
|
19.40
|
18.21
|
10.28
|
4,451
|
|
|
1/25/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
9.96
|
39
|
|
|
1/24/2017
|
+0.70 / +3.87%
|
19.60
|
19.60
|
18.80
|
18.80
|
18.83
|
9.96
|
2,700
|
|
|
1/23/2017
|
-0.70 / -3.72%
|
17.50
|
18.80
|
17.50
|
18.10
|
17.62
|
9.59
|
815
|
|
|
1/20/2017
|
+0.40 / +2.17%
|
19.90
|
19.90
|
17.60
|
18.80
|
17.90
|
9.96
|
3,200
|
|
|
1/19/2017
|
-0.20 / -1.08%
|
20.00
|
20.00
|
18.00
|
18.40
|
18.27
|
9.75
|
1,600
|
|
|
1/18/2017
|
-0.30 / -1.59%
|
19.20
|
19.20
|
18.00
|
18.60
|
18.57
|
9.86
|
2,500
|
|
|
1/17/2017
|
-0.60 / -3.08%
|
19.90
|
19.90
|
17.70
|
18.90
|
17.87
|
10.02
|
2,500
|
|
|
1/16/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
17.60
|
19.50
|
18.03
|
10.33
|
3,524
|
|
|
1/13/2017
|
+1.50 / +8.33%
|
19.60
|
19.60
|
17.00
|
19.50
|
18.00
|
10.33
|
9,105
|
|
|
1/12/2017
|
-1.90 / -9.55%
|
18.20
|
19.80
|
18.00
|
18.00
|
18.34
|
9.54
|
2,400
|
|
|
1/11/2017
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
20.00
|
10.55
|
2,400
|
|
|
1/10/2017
|
0.00 / 0.00%
|
19.50
|
20.90
|
19.50
|
20.00
|
19.69
|
10.60
|
2,800
|
|
|