|
Closing price on 4/8/2016
|
|
| Open |
18.90 |
| High |
19.60 |
| Low |
18.20 |
| Volume |
19,321 |
| Split-adjusted Price |
9.42 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2016
|
-0.70 / -3.70%
|
18.90
|
19.60
|
18.20
|
18.20
|
18.90
|
9.42
|
19,321
|
|
|
4/7/2016
|
+0.90 / +5.00%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.62
|
9.79
|
56,735
|
|
|
4/6/2016
|
-0.10 / -0.55%
|
18.00
|
18.00
|
17.60
|
18.00
|
17.82
|
9.32
|
10,021
|
|
|
4/5/2016
|
+0.60 / +3.43%
|
17.50
|
18.30
|
17.10
|
18.10
|
17.50
|
9.37
|
24,310
|
|
|
4/4/2016
|
+0.20 / +1.16%
|
17.20
|
18.50
|
17.10
|
17.50
|
17.23
|
9.06
|
17,000
|
|
|
4/1/2016
|
0.00 / 0.00%
|
17.00
|
17.80
|
17.00
|
17.30
|
17.11
|
8.96
|
22,500
|
|
|
3/31/2016
|
-1.30 / -6.99%
|
18.50
|
18.50
|
17.20
|
17.30
|
17.49
|
8.96
|
37,850
|
|
|
3/30/2016
|
-0.10 / -0.53%
|
18.70
|
18.90
|
17.50
|
18.60
|
18.59
|
9.63
|
15,300
|
|
|
3/29/2016
|
+1.70 / +10.00%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.68
|
9.68
|
138,810
|
|
|
3/28/2016
|
+1.50 / +9.68%
|
15.50
|
17.00
|
15.50
|
17.00
|
16.51
|
8.80
|
205,641
|
|
|
3/25/2016
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.00
|
15.50
|
15.37
|
8.03
|
43,800
|
|
|
3/24/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.40
|
15.70
|
15.49
|
8.13
|
21,100
|
|
|
3/23/2016
|
+0.90 / +6.08%
|
15.20
|
15.80
|
15.20
|
15.70
|
15.54
|
8.13
|
10,900
|
|
|
3/22/2016
|
-0.20 / -1.33%
|
15.00
|
15.30
|
14.80
|
14.80
|
15.01
|
7.66
|
66,100
|
|
|
3/21/2016
|
-0.20 / -1.32%
|
15.40
|
16.10
|
15.00
|
15.00
|
15.16
|
7.77
|
13,000
|
|
|
3/18/2016
|
-0.20 / -1.30%
|
15.00
|
15.30
|
14.90
|
15.20
|
15.03
|
7.87
|
12,600
|
|
|
3/17/2016
|
+0.10 / +0.65%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.03
|
7.97
|
13,202
|
|
|
3/16/2016
|
-0.50 / -3.16%
|
15.20
|
15.30
|
14.80
|
15.30
|
15.19
|
7.92
|
3,900
|
|
|
3/15/2016
|
-0.80 / -4.82%
|
16.20
|
16.20
|
15.10
|
15.80
|
15.32
|
7.66
|
56,041
|
|
|
3/14/2016
|
+0.40 / +2.47%
|
16.20
|
16.80
|
15.00
|
16.60
|
15.51
|
8.05
|
16,204
|
|
|
3/11/2016
|
-0.20 / -1.22%
|
16.50
|
16.50
|
15.50
|
16.20
|
15.71
|
7.86
|
11,510
|
|
|
3/10/2016
|
+0.30 / +1.86%
|
16.00
|
16.40
|
15.60
|
16.40
|
16.10
|
7.95
|
12,400
|
|
|
3/9/2016
|
-0.40 / -2.42%
|
15.90
|
16.10
|
15.60
|
16.10
|
15.93
|
7.81
|
2,700
|
|
|
3/8/2016
|
-0.10 / -0.60%
|
16.00
|
16.50
|
15.80
|
16.50
|
15.90
|
8.00
|
6,400
|
|
|
3/7/2016
|
-0.10 / -0.60%
|
16.00
|
16.70
|
15.90
|
16.60
|
15.98
|
8.05
|
5,700
|
|
|
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
|
|
|