|
Closing price on 3/23/2018
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
18.00 |
| Volume |
8,870 |
| Split-adjusted Price |
11.22 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2018
|
-0.50 / -2.70%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.02
|
11.22
|
8,870
|
|
|
3/22/2018
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
11.53
|
0
|
|
|
3/21/2018
|
-1.20 / -6.09%
|
18.10
|
18.80
|
18.00
|
18.50
|
18.02
|
11.53
|
8,220
|
|
|
3/20/2018
|
+0.40 / +2.07%
|
19.30
|
19.80
|
19.30
|
19.70
|
19.38
|
11.35
|
18,486
|
|
|
3/19/2018
|
+0.40 / +2.12%
|
18.90
|
19.40
|
18.90
|
19.30
|
19.31
|
11.12
|
8,838
|
|
|
3/16/2018
|
+0.30 / +1.61%
|
18.40
|
18.90
|
18.40
|
18.90
|
18.42
|
10.89
|
2,120
|
|
|
3/15/2018
|
-0.60 / -3.13%
|
19.00
|
19.00
|
17.90
|
18.60
|
18.29
|
10.71
|
700
|
|
|
3/14/2018
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.06
|
0
|
|
|
3/13/2018
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.06
|
30
|
|
|
3/12/2018
|
+1.00 / +5.49%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.28
|
11.06
|
1,600
|
|
|
3/9/2018
|
-0.30 / -1.62%
|
18.30
|
19.00
|
18.20
|
18.20
|
18.60
|
10.48
|
13,200
|
|
|
3/8/2018
|
-0.40 / -2.12%
|
19.60
|
19.60
|
18.50
|
18.50
|
18.55
|
10.65
|
2,158
|
|
|
3/7/2018
|
-0.70 / -3.57%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
10.89
|
241,200
|
|
|
3/6/2018
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
11.29
|
8,300
|
|
|
3/5/2018
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
11.29
|
4,000
|
|
|
3/2/2018
|
-2.10 / -9.68%
|
22.50
|
23.50
|
19.60
|
19.60
|
19.76
|
11.29
|
6,898
|
|
|
3/1/2018
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
12.50
|
0
|
|
|
2/28/2018
|
-1.80 / -7.66%
|
21.20
|
21.70
|
21.20
|
21.70
|
21.20
|
12.50
|
10,100
|
|
|
2/27/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.53
|
0
|
|
|
2/26/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.53
|
0
|
|
|
2/23/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.53
|
0
|
|
|
2/22/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.53
|
600
|
|
|
2/21/2018
|
+1.50 / +6.82%
|
22.50
|
23.50
|
22.50
|
23.50
|
22.83
|
13.53
|
300
|
|
|
2/13/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.67
|
0
|
|
|
2/12/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.67
|
0
|
|
|
2/9/2018
|
+1.60 / +7.84%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.33
|
12.67
|
300
|
|
|
2/8/2018
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.75
|
0
|
|
|
2/7/2018
|
-0.10 / -0.49%
|
20.00
|
21.00
|
20.00
|
20.40
|
20.42
|
11.75
|
1,200
|
|
|
2/6/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.81
|
0
|
|
|
2/5/2018
|
+1.10 / +5.67%
|
19.80
|
20.50
|
19.80
|
20.50
|
20.03
|
11.81
|
300
|
|
|