|
Closing price on 5/15/2014
|
|
| Open |
9.60 |
| High |
10.50 |
| Low |
9.60 |
| Volume |
1,600 |
| Split-adjusted Price |
4.66 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2014
|
-0.20 / -1.90%
|
9.60
|
10.50
|
9.60
|
10.30
|
10.30
|
4.66
|
1,600
|
|
|
5/14/2014
|
-0.10 / -0.94%
|
9.50
|
10.80
|
9.30
|
10.50
|
10.50
|
4.75
|
2,900
|
|
|
5/13/2014
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.48
|
500
|
|
|
5/12/2014
|
-0.30 / -2.70%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.80
|
4.56
|
2,600
|
|
|
5/9/2014
|
+0.70 / +6.73%
|
11.20
|
11.20
|
10.00
|
11.10
|
11.10
|
4.69
|
700
|
|
|
5/8/2014
|
-1.10 / -9.57%
|
11.00
|
11.40
|
10.40
|
10.40
|
10.40
|
4.39
|
6,900
|
|
|
5/7/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
10.80
|
11.50
|
11.50
|
4.86
|
5,200
|
|
|
5/6/2014
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.86
|
2,800
|
|
|
5/5/2014
|
-0.20 / -1.80%
|
12.10
|
12.10
|
10.80
|
10.90
|
10.90
|
4.60
|
2,800
|
|
|
4/29/2014
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.69
|
100
|
|
|
4/28/2014
|
-0.10 / -0.85%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
4.90
|
223
|
|
|
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
|
|
|