|
Closing price on 5/18/2016
|
|
| Open |
20.50 |
| High |
21.20 |
| Low |
20.50 |
| Volume |
15,200 |
| Split-adjusted Price |
10.97 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2016
|
-0.10 / -0.48%
|
20.50
|
21.20
|
20.50
|
20.70
|
20.57
|
10.97
|
15,200
|
|
|
5/17/2016
|
+0.10 / +0.48%
|
19.60
|
21.00
|
19.60
|
20.80
|
20.70
|
11.02
|
16,100
|
|
|
5/16/2016
|
-0.50 / -2.36%
|
20.70
|
21.00
|
20.70
|
20.70
|
20.79
|
10.97
|
3,600
|
|
|
5/13/2016
|
-0.30 / -1.40%
|
21.40
|
21.40
|
20.70
|
21.20
|
20.96
|
11.24
|
10,501
|
|
|
5/12/2016
|
-0.20 / -0.92%
|
21.50
|
21.50
|
21.30
|
21.50
|
21.45
|
11.39
|
14,140
|
|
|
5/11/2016
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.78
|
11.24
|
3,000
|
|
|
5/10/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.60
|
22.00
|
21.75
|
11.39
|
21,800
|
|
|
5/9/2016
|
-0.60 / -2.65%
|
22.60
|
22.60
|
21.50
|
22.00
|
22.23
|
11.39
|
24,100
|
|
|
5/6/2016
|
-0.30 / -1.31%
|
22.90
|
23.90
|
22.60
|
22.60
|
22.73
|
11.70
|
16,200
|
|
|
5/5/2016
|
+0.30 / +1.33%
|
22.50
|
24.00
|
22.50
|
22.90
|
22.96
|
11.86
|
30,372
|
|
|
5/4/2016
|
+0.20 / +0.89%
|
22.60
|
23.50
|
22.60
|
22.60
|
23.25
|
11.70
|
25,030
|
|
|
4/29/2016
|
-0.10 / -0.44%
|
22.50
|
22.60
|
21.80
|
22.40
|
22.17
|
11.60
|
62,500
|
|
|
4/28/2016
|
-0.20 / -0.88%
|
23.00
|
23.70
|
22.50
|
22.50
|
22.94
|
11.65
|
49,000
|
|
|
4/27/2016
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.00
|
22.70
|
22.28
|
11.75
|
36,860
|
|
|
4/26/2016
|
+0.90 / +4.13%
|
22.00
|
23.20
|
21.10
|
22.70
|
22.25
|
11.75
|
80,412
|
|
|
4/25/2016
|
+1.90 / +9.55%
|
20.00
|
21.80
|
19.90
|
21.80
|
21.48
|
11.29
|
64,700
|
|
|
4/22/2016
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.80
|
19.90
|
19.90
|
10.30
|
39,400
|
|
|
4/21/2016
|
0.00 / 0.00%
|
19.90
|
20.30
|
19.70
|
19.90
|
19.93
|
10.30
|
54,132
|
|
|
4/20/2016
|
+0.90 / +4.74%
|
18.90
|
19.90
|
18.90
|
19.90
|
19.55
|
10.30
|
102,100
|
|
|
4/19/2016
|
-0.50 / -2.56%
|
19.10
|
19.60
|
18.50
|
19.00
|
18.95
|
9.84
|
52,918
|
|
|
4/15/2016
|
-0.80 / -3.94%
|
20.00
|
20.30
|
19.50
|
19.50
|
20.10
|
10.10
|
6,900
|
|
|
4/14/2016
|
+0.10 / +0.50%
|
20.20
|
20.50
|
20.00
|
20.30
|
20.20
|
10.51
|
28,822
|
|
|
4/13/2016
|
-0.80 / -3.81%
|
21.00
|
21.80
|
20.20
|
20.20
|
21.21
|
10.46
|
37,700
|
|
|
4/12/2016
|
+1.10 / +5.53%
|
20.00
|
21.40
|
19.80
|
21.00
|
20.58
|
10.87
|
37,750
|
|
|
4/11/2016
|
+1.70 / +9.34%
|
18.30
|
20.00
|
18.30
|
19.90
|
19.30
|
10.30
|
51,012
|
|
|
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
|
|
|