|
Closing price on 5/24/2011
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
67,900 |
| Split-adjusted Price |
1.14 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2011
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
1.14
|
67,900
|
|
|
5/23/2011
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.18
|
14,500
|
|
|
5/20/2011
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
1.22
|
36,800
|
|
|
5/19/2011
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.27
|
15,200
|
|
|
5/18/2011
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
1.35
|
9,000
|
|
|
5/17/2011
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.20
|
1.35
|
15,000
|
|
|
5/16/2011
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
1.39
|
18,900
|
|
|
5/13/2011
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.40
|
1.44
|
2,300
|
|
|
5/12/2011
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
1.39
|
2,800
|
|
|
5/11/2011
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
1.39
|
4,600
|
|
|
5/10/2011
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
1.48
|
7,600
|
|
|
5/9/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.48
|
11,000
|
|
|
5/6/2011
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
1.48
|
900
|
|
|
5/5/2011
|
-0.20 / -5.71%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
1.39
|
3,600
|
|
|
5/4/2011
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
1.48
|
3,500
|
|
|
4/29/2011
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
1.48
|
1,500
|
|
|
4/28/2011
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
1.52
|
20,900
|
|
|
4/27/2011
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.52
|
8,700
|
|
|
4/26/2011
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.60
|
10,200
|
|
|
4/25/2011
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
1.56
|
10,800
|
|
|
4/22/2011
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
1.48
|
41,600
|
|
|
4/21/2011
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.52
|
8,900
|
|
|
4/20/2011
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
1.48
|
8,400
|
|
|
4/19/2011
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
1.56
|
19,600
|
|
|
4/18/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.70
|
3.70
|
1.56
|
3,700
|
|
|
4/15/2011
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
1.56
|
19,700
|
|
|
4/14/2011
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
1.60
|
14,100
|
|
|
4/13/2011
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.70
|
4.00
|
4.00
|
1.69
|
1,200
|
|
|
4/8/2011
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
1.65
|
37,000
|
|
|
4/7/2011
|
-0.20 / -4.76%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
1.69
|
20,300
|
|
|