|
Closing price on 4/25/2014
|
|
| Open |
11.20 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
400 |
| Split-adjusted Price |
4.94 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2014
|
+0.10 / +0.86%
|
11.20
|
11.80
|
11.20
|
11.70
|
11.70
|
4.94
|
400
|
|
|
4/24/2014
|
+0.30 / +2.65%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
4.90
|
3,400
|
|
|
4/23/2014
|
-0.20 / -1.74%
|
11.50
|
11.50
|
10.80
|
11.30
|
11.30
|
4.77
|
800
|
|
|
4/22/2014
|
-0.10 / -0.86%
|
11.10
|
11.60
|
11.10
|
11.50
|
11.50
|
4.86
|
500
|
|
|
4/21/2014
|
-0.10 / -0.85%
|
11.50
|
11.70
|
10.80
|
11.60
|
11.60
|
4.90
|
900
|
|
|
4/18/2014
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
4.94
|
500
|
|
|
4/17/2014
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
4.94
|
200
|
|
|
4/16/2014
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
4.94
|
500
|
|
|
4/15/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.98
|
700
|
|
|
4/14/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.98
|
0
|
|
|
4/11/2014
|
+0.10 / +0.85%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
4.98
|
300
|
|
|
4/10/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.94
|
0
|
|
|
4/8/2014
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.94
|
200
|
|
|
4/7/2014
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
4.98
|
6,000
|
|
|
4/4/2014
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.90
|
1,100
|
|
|
4/3/2014
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
5.02
|
1,200
|
|
|
4/2/2014
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
5.02
|
1,000
|
|
|
4/1/2014
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
5.07
|
400
|
|
|
3/31/2014
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.11
|
500
|
|
|
3/28/2014
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
5.15
|
700
|
|
|
3/27/2014
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.70
|
12.00
|
12.00
|
5.07
|
5,900
|
|
|
3/26/2014
|
-0.60 / -4.76%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.00
|
5.07
|
4,500
|
|
|
3/25/2014
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.10
|
12.60
|
12.60
|
5.32
|
15,500
|
|
|
3/24/2014
|
-0.30 / -2.33%
|
12.10
|
13.00
|
12.10
|
12.60
|
12.60
|
5.32
|
10,400
|
|
|
3/21/2014
|
+0.60 / +4.88%
|
12.20
|
13.00
|
11.80
|
12.90
|
12.90
|
5.45
|
12,000
|
|
|
3/20/2014
|
-0.20 / -1.60%
|
12.30
|
12.30
|
11.50
|
12.30
|
12.30
|
5.19
|
2,400
|
|
|
3/19/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.20
|
12.50
|
12.50
|
5.28
|
2,800
|
|
|
3/18/2014
|
+0.50 / +4.17%
|
12.00
|
12.60
|
12.00
|
12.50
|
12.50
|
5.28
|
46,100
|
|
|
3/17/2014
|
-0.20 / -1.64%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.00
|
5.07
|
9,600
|
|
|
3/14/2014
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
5.15
|
9,900
|
|
|