|
Closing price on 5/28/2014
|
|
| Open |
10.80 |
| High |
11.70 |
| Low |
10.80 |
| Volume |
2,900 |
| Split-adjusted Price |
5.29 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2014
|
-0.20 / -1.68%
|
10.80
|
11.70
|
10.80
|
11.70
|
11.70
|
5.29
|
2,900
|
|
|
5/27/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.38
|
0
|
|
|
5/26/2014
|
+0.30 / +2.59%
|
12.30
|
12.30
|
10.60
|
11.90
|
11.90
|
5.38
|
2,600
|
|
|
5/23/2014
|
+1.00 / +9.43%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.60
|
5.24
|
1,900
|
|
|
5/22/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.79
|
400
|
|
|
5/21/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.79
|
1,000
|
|
|
5/20/2014
|
-0.30 / -2.75%
|
9.90
|
10.60
|
9.90
|
10.60
|
10.60
|
4.79
|
1,000
|
|
|
5/19/2014
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.93
|
2,600
|
|
|
5/16/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.66
|
0
|
|
|
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
|
|
|