|
Closing price on 3/13/2017
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
18.60 |
| Volume |
11,500 |
| Split-adjusted Price |
9.96 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2017
|
-1.60 / -7.84%
|
20.30
|
20.30
|
18.60
|
18.80
|
18.76
|
9.96
|
11,500
|
|
|
3/10/2017
|
+1.60 / +8.51%
|
19.00
|
20.40
|
18.30
|
20.40
|
18.59
|
10.81
|
27,201
|
|
|
3/9/2017
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.50
|
18.80
|
18.62
|
9.96
|
20,300
|
|
|
3/8/2017
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.50
|
18.80
|
18.70
|
9.96
|
16,400
|
|
|
3/7/2017
|
+0.30 / +1.63%
|
19.00
|
19.00
|
18.40
|
18.70
|
18.46
|
9.91
|
7,253
|
|
|
3/6/2017
|
+0.10 / +0.55%
|
19.00
|
19.40
|
18.30
|
18.40
|
18.30
|
9.75
|
18,170
|
|
|
3/3/2017
|
+0.40 / +2.23%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.10
|
9.70
|
4,500
|
|
|
3/2/2017
|
-0.20 / -1.10%
|
17.60
|
17.90
|
17.30
|
17.90
|
17.42
|
9.49
|
15,200
|
|
|
3/1/2017
|
-0.20 / -1.09%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
9.59
|
1,000
|
|
|
2/28/2017
|
+0.20 / +1.10%
|
18.60
|
19.00
|
17.70
|
18.30
|
18.01
|
9.70
|
6,015
|
|
|
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
|
|
|