|
Closing price on 5/18/2010
|
|
| Open |
9.30 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
74,900 |
| Split-adjusted Price |
4.01 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2010
|
-0.20 / -2.06%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
4.01
|
74,900
|
|
|
5/17/2010
|
-0.50 / -4.90%
|
10.20
|
10.20
|
9.50
|
9.70
|
9.70
|
4.10
|
223,700
|
|
|
5/14/2010
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.31
|
16,200
|
|
|
5/13/2010
|
-0.80 / -6.84%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.60
|
18,900
|
|
|
5/12/2010
|
-0.50 / -4.10%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.94
|
11,500
|
|
|
5/11/2010
|
-0.40 / -3.17%
|
13.10
|
13.10
|
12.20
|
12.20
|
12.20
|
5.15
|
48,800
|
|
|
5/10/2010
|
-0.70 / -5.26%
|
13.30
|
14.10
|
12.30
|
12.60
|
12.60
|
5.32
|
257,800
|
|
|
5/7/2010
|
+0.80 / +6.40%
|
12.50
|
13.30
|
12.00
|
13.30
|
13.30
|
5.62
|
382,600
|
|
|
5/6/2010
|
+0.70 / +5.93%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
5.28
|
144,400
|
|
|
5/5/2010
|
+0.70 / +6.31%
|
11.10
|
11.80
|
11.00
|
11.80
|
11.80
|
4.98
|
288,700
|
|
|
5/4/2010
|
+0.70 / +6.73%
|
10.70
|
11.10
|
10.60
|
11.10
|
11.10
|
4.69
|
196,000
|
|
|
4/29/2010
|
+0.20 / +1.96%
|
10.50
|
10.60
|
10.00
|
10.40
|
10.40
|
4.39
|
117,200
|
|
|
4/28/2010
|
+0.70 / +7.37%
|
10.20
|
10.20
|
9.50
|
10.20
|
10.20
|
4.31
|
101,400
|
|
|
4/27/2010
|
-0.50 / -5.00%
|
9.90
|
10.20
|
9.50
|
9.50
|
9.50
|
4.01
|
34,000
|
|
|
4/26/2010
|
-0.30 / -2.91%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
4.22
|
13,500
|
|
|
4/22/2010
|
+0.10 / +0.98%
|
10.90
|
10.90
|
10.00
|
10.30
|
10.30
|
4.35
|
177,800
|
|
|
4/21/2010
|
+0.60 / +6.25%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.31
|
51,800
|
|
|
4/20/2010
|
+0.60 / +6.67%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
4.05
|
129,000
|
|
|
4/19/2010
|
-0.10 / -1.10%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.00
|
3.80
|
44,300
|
|
|
4/16/2010
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.80
|
9.10
|
9.10
|
3.84
|
49,200
|
|
|
4/15/2010
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
9.00
|
9.00
|
3.80
|
46,600
|
|
|
4/14/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
3.80
|
10,800
|
|
|
4/13/2010
|
-0.20 / -2.17%
|
9.70
|
9.70
|
8.80
|
9.00
|
9.00
|
3.80
|
62,400
|
|
|
4/12/2010
|
+0.30 / +3.37%
|
9.10
|
9.50
|
9.00
|
9.20
|
9.20
|
3.88
|
191,600
|
|
|
4/9/2010
|
+0.50 / +5.95%
|
9.00
|
9.30
|
8.60
|
8.90
|
8.90
|
3.76
|
30,400
|
|
|
4/8/2010
|
-0.10 / -1.18%
|
8.90
|
9.00
|
8.40
|
8.40
|
8.40
|
3.55
|
13,100
|
|
|
4/7/2010
|
-0.10 / -1.16%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
3.59
|
8,000
|
|
|
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
|
|
|