|
Closing price on 3/18/2013
|
|
| Open |
5.60 |
| High |
5.90 |
| Low |
5.60 |
| Volume |
2,100 |
| Split-adjusted Price |
2.49 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2013
|
-0.10 / -1.67%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.90
|
2.49
|
2,100
|
|
|
3/15/2013
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.40
|
6.00
|
6.00
|
2.53
|
5,100
|
|
|
3/14/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.53
|
0
|
|
|
3/13/2013
|
+0.30 / +5.26%
|
5.40
|
6.00
|
5.40
|
6.00
|
6.00
|
2.53
|
1,307
|
|
|
3/12/2013
|
-0.30 / -5.00%
|
5.70
|
6.00
|
5.40
|
5.70
|
5.70
|
2.41
|
4,400
|
|
|
3/11/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.53
|
0
|
|
|
3/8/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.53
|
0
|
|
|
3/7/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.53
|
0
|
|
|
3/6/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.53
|
200
|
|
|
3/5/2013
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.53
|
0
|
|
|
3/4/2013
|
+0.40 / +6.67%
|
5.50
|
6.40
|
5.50
|
6.40
|
6.40
|
2.70
|
400
|
|
|
3/1/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.53
|
0
|
|
|
2/28/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.53
|
0
|
|
|
2/27/2013
|
+0.50 / +9.09%
|
5.50
|
6.00
|
5.50
|
6.00
|
6.00
|
2.53
|
600
|
|
|
2/26/2013
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
2.32
|
1,100
|
|
|
2/25/2013
|
-0.50 / -8.33%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.50
|
2.32
|
3,500
|
|
|
2/22/2013
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.50
|
6.00
|
6.00
|
2.53
|
7,200
|
|
|
2/21/2013
|
-0.50 / -7.69%
|
6.00
|
6.50
|
6.00
|
6.00
|
6.00
|
2.53
|
8,400
|
|
|
2/20/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.74
|
0
|
|
|
2/19/2013
|
+0.50 / +8.33%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.50
|
2.74
|
600
|
|
|
2/18/2013
|
-0.60 / -9.09%
|
6.10
|
6.90
|
6.00
|
6.00
|
6.00
|
2.53
|
4,800
|
|
|
2/8/2013
|
+0.60 / +10.00%
|
5.90
|
6.60
|
5.40
|
6.60
|
6.60
|
2.79
|
16,700
|
|
|
2/7/2013
|
-0.40 / -6.25%
|
5.80
|
6.10
|
5.80
|
6.00
|
6.00
|
2.53
|
12,300
|
|
|
2/6/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.70
|
0
|
|
|
2/5/2013
|
+0.20 / +3.23%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.40
|
2.70
|
1,600
|
|
|
2/4/2013
|
-0.10 / -1.59%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
2.62
|
800
|
|
|
2/1/2013
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
2.66
|
1,200
|
|
|
1/31/2013
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.53
|
300
|
|
|
1/30/2013
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
2.58
|
10,600
|
|
|
1/29/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
2.53
|
13,800
|
|
|