|
Closing price on 4/6/2010
|
|
| Open |
8.60 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
68,600 |
| Split-adjusted Price |
3.63 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2010
|
+0.10 / +1.18%
|
8.60
|
8.90
|
8.50
|
8.60
|
8.60
|
3.63
|
68,600
|
|
|
4/5/2010
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.59
|
13,900
|
|
|
4/2/2010
|
+0.20 / +2.41%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.50
|
3.59
|
9,600
|
|
|
4/1/2010
|
-0.10 / -1.19%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.30
|
3.50
|
6,800
|
|
|
3/31/2010
|
-0.30 / -3.45%
|
8.40
|
8.70
|
8.40
|
8.40
|
8.40
|
3.55
|
16,800
|
|
|
3/30/2010
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
3.67
|
19,800
|
|
|
3/29/2010
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
3.72
|
29,500
|
|
|
3/26/2010
|
+0.10 / +1.14%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.90
|
3.76
|
7,100
|
|
|
3/25/2010
|
-0.10 / -1.12%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.80
|
3.72
|
17,300
|
|
|
3/24/2010
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
3.76
|
4,200
|
|
|
3/23/2010
|
-0.10 / -1.15%
|
9.00
|
9.10
|
8.50
|
8.60
|
8.60
|
3.63
|
4,500
|
|
|
3/22/2010
|
-0.20 / -2.25%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.70
|
3.67
|
16,600
|
|
|
3/19/2010
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
3.76
|
8,100
|
|
|
3/18/2010
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.00
|
3.80
|
7,200
|
|
|
3/17/2010
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.80
|
2,800
|
|
|
3/16/2010
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
3.84
|
9,400
|
|
|
3/15/2010
|
-0.10 / -1.08%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
3.88
|
29,200
|
|
|
3/12/2010
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.93
|
23,500
|
|
|
3/11/2010
|
-0.10 / -1.09%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
3.84
|
11,100
|
|
|
3/10/2010
|
+0.20 / +2.22%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
3.88
|
10,700
|
|
|
3/9/2010
|
-0.10 / -1.10%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
3.80
|
37,300
|
|
|
3/8/2010
|
+0.10 / +1.11%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.10
|
3.84
|
41,600
|
|
|
3/5/2010
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
3.80
|
10,100
|
|
|
3/4/2010
|
+0.30 / +3.45%
|
8.90
|
9.20
|
8.80
|
9.00
|
9.00
|
3.80
|
27,700
|
|
|
3/3/2010
|
+0.20 / +2.35%
|
9.00
|
9.00
|
8.10
|
8.70
|
8.70
|
3.67
|
21,000
|
|
|
3/2/2010
|
-0.30 / -3.41%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.50
|
3.59
|
47,900
|
|
|
3/1/2010
|
-0.10 / -1.12%
|
9.20
|
9.20
|
8.70
|
8.80
|
8.80
|
3.72
|
12,900
|
|
|
2/26/2010
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
3.76
|
14,800
|
|
|
2/25/2010
|
+0.10 / +1.15%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.80
|
3.72
|
1,600
|
|
|
2/24/2010
|
+0.10 / +1.16%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
3.67
|
800
|
|
|