|
Closing price on 5/4/2010
|
|
| Open |
10.70 |
| High |
11.10 |
| Low |
10.60 |
| Volume |
196,000 |
| Split-adjusted Price |
4.69 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/1/2010
|
-0.10 / -1.19%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.30
|
3.50
|
6,800
|
|
|
3/31/2010
|
-0.30 / -3.45%
|
8.40
|
8.70
|
8.40
|
8.40
|
8.40
|
3.55
|
16,800
|
|
|
3/30/2010
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
3.67
|
19,800
|
|
|
3/29/2010
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
3.72
|
29,500
|
|
|
3/26/2010
|
+0.10 / +1.14%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.90
|
3.76
|
7,100
|
|
|
3/25/2010
|
-0.10 / -1.12%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.80
|
3.72
|
17,300
|
|
|
3/24/2010
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
3.76
|
4,200
|
|
|
3/23/2010
|
-0.10 / -1.15%
|
9.00
|
9.10
|
8.50
|
8.60
|
8.60
|
3.63
|
4,500
|
|
|
3/22/2010
|
-0.20 / -2.25%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.70
|
3.67
|
16,600
|
|
|
3/19/2010
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
3.76
|
8,100
|
|
|