|
Closing price on 3/4/2016
|
|
| Open |
16.10 |
| High |
16.70 |
| Low |
15.50 |
| Volume |
27,300 |
| Split-adjusted Price |
8.10 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2016
|
0.00 / 0.00%
|
16.10
|
16.70
|
15.50
|
16.70
|
16.17
|
8.10
|
27,300
|
|
|
3/3/2016
|
+0.60 / +3.73%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.10
|
100
|
|
|
3/2/2016
|
0.00 / 0.00%
|
16.10
|
16.80
|
16.00
|
16.10
|
16.18
|
7.81
|
13,840
|
|
|
3/1/2016
|
-0.60 / -3.59%
|
16.10
|
16.70
|
16.10
|
16.10
|
16.10
|
7.81
|
17,217
|
|
|
2/29/2016
|
+0.90 / +5.70%
|
16.70
|
16.70
|
15.80
|
16.70
|
15.83
|
8.10
|
8,100
|
|
|
2/26/2016
|
-0.10 / -0.63%
|
16.40
|
16.90
|
15.80
|
15.80
|
16.40
|
7.66
|
6,813
|
|
|
2/25/2016
|
+0.50 / +3.25%
|
16.80
|
16.80
|
15.80
|
15.90
|
16.33
|
7.71
|
5,400
|
|
|
2/24/2016
|
-1.50 / -8.88%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.47
|
100
|
|
|
2/23/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.20
|
0
|
|
|
2/22/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.20
|
2,000
|
|
|
2/19/2016
|
-0.60 / -3.43%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.85
|
8.20
|
51,700
|
|
|
2/18/2016
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.00
|
8.49
|
500
|
|
|
2/17/2016
|
+0.10 / +0.57%
|
16.80
|
17.50
|
16.80
|
17.50
|
16.83
|
8.49
|
5,100
|
|
|
2/16/2016
|
+0.80 / +4.82%
|
16.80
|
17.50
|
16.80
|
17.40
|
17.30
|
8.44
|
9,167
|
|
|
2/15/2016
|
-0.30 / -1.78%
|
16.70
|
17.00
|
16.50
|
16.60
|
16.76
|
8.05
|
13,405
|
|
|
2/5/2016
|
+0.40 / +2.42%
|
17.00
|
17.00
|
16.90
|
16.90
|
17.00
|
8.20
|
1,100
|
|
|
2/4/2016
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.40
|
8.00
|
4,510
|
|
|
2/3/2016
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.36
|
7.95
|
5,400
|
|
|
2/2/2016
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.48
|
7.95
|
11,800
|
|
|
2/1/2016
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.29
|
8.00
|
17,600
|
|
|
1/29/2016
|
-0.10 / -0.61%
|
15.00
|
16.30
|
15.00
|
16.30
|
15.24
|
7.91
|
7,601
|
|
|
1/28/2016
|
+0.10 / +0.61%
|
15.60
|
16.40
|
15.60
|
16.40
|
16.30
|
7.95
|
1,700
|
|
|
1/27/2016
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.40
|
7.91
|
20,900
|
|
|
1/26/2016
|
+1.30 / +8.61%
|
15.00
|
16.40
|
14.80
|
16.40
|
15.84
|
7.95
|
116,400
|
|
|
1/25/2016
|
+0.30 / +2.03%
|
14.60
|
15.20
|
14.50
|
15.10
|
14.97
|
7.32
|
22,100
|
|
|
1/22/2016
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.18
|
100
|
|
|
1/21/2016
|
-0.30 / -1.97%
|
16.00
|
16.00
|
14.90
|
14.90
|
15.41
|
7.23
|
10,700
|
|
|
1/20/2016
|
+1.30 / +9.35%
|
14.10
|
15.20
|
14.10
|
15.20
|
14.65
|
7.37
|
38,700
|
|
|
1/19/2016
|
+0.20 / +1.46%
|
14.40
|
14.40
|
13.80
|
13.90
|
13.82
|
6.74
|
2,700
|
|
|
1/18/2016
|
-0.40 / -2.84%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.73
|
6.64
|
13,600
|
|
|