|
Closing price on 2/3/2017
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
18.50 |
| Volume |
2,002 |
| Split-adjusted Price |
9.80 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/9/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
18.00
|
20.00
|
19.02
|
10.60
|
500
|
|
|
1/6/2017
|
-1.00 / -4.76%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.14
|
10.60
|
1,100
|
|
|
1/5/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
11.13
|
43
|
|
|
1/4/2017
|
+1.00 / +5.00%
|
20.90
|
21.00
|
20.90
|
21.00
|
20.91
|
11.13
|
800
|
|
|
1/3/2017
|
0.00 / 0.00%
|
18.00
|
20.00
|
18.00
|
20.00
|
19.00
|
10.60
|
200
|
|
|
12/30/2016
|
0.00 / 0.00%
|
20.00
|
21.50
|
20.00
|
20.00
|
20.19
|
10.60
|
8,100
|
|
|
12/29/2016
|
+1.10 / +5.82%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.60
|
101
|
|
|
12/28/2016
|
-0.60 / -3.08%
|
17.60
|
19.00
|
17.60
|
18.90
|
18.07
|
10.02
|
600
|
|
|
12/27/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.33
|
0
|
|
|
12/26/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.33
|
2
|
|
|
12/23/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.33
|
0
|
|
|
12/22/2016
|
+0.70 / +3.72%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.33
|
100
|
|
|
12/21/2016
|
-0.70 / -3.59%
|
17.70
|
18.90
|
17.70
|
18.80
|
17.76
|
9.96
|
2,300
|
|
|
12/20/2016
|
-1.90 / -8.88%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.33
|
100
|
|
|
12/19/2016
|
+1.90 / +9.74%
|
19.50
|
21.40
|
19.50
|
21.40
|
20.45
|
11.34
|
200
|
|
|
12/16/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.33
|
1
|
|
|