|
Closing price on 5/6/2015
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
9.80 |
| Volume |
21,250 |
| Split-adjusted Price |
5.43 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2015
|
+0.40 / +3.70%
|
11.80
|
11.80
|
9.80
|
11.20
|
10.73
|
5.43
|
21,250
|
|
|
5/5/2015
|
-0.10 / -0.92%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.60
|
5.24
|
67,510
|
|
|
5/4/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.29
|
16,500
|
|
|
4/27/2015
|
-0.10 / -0.91%
|
11.30
|
11.50
|
10.90
|
10.90
|
11.02
|
5.29
|
6,800
|
|
|
4/24/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.02
|
5.33
|
1,900
|
|
|
4/23/2015
|
+0.20 / +1.85%
|
10.00
|
11.80
|
10.00
|
11.00
|
10.35
|
5.33
|
22,325
|
|
|
4/22/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.52
|
5.24
|
5,000
|
|
|
4/21/2015
|
+0.30 / +2.86%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.61
|
5.24
|
5,400
|
|
|
4/20/2015
|
-0.50 / -4.55%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.21
|
5.09
|
14,775
|
|
|
4/17/2015
|
+0.70 / +6.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.30
|
5.33
|
3,500
|
|
|
4/16/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.31
|
5.00
|
6,900
|
|
|
4/15/2015
|
-0.50 / -4.63%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.52
|
5.00
|
3,500
|
|
|
4/14/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.24
|
410
|
|
|
4/13/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.24
|
0
|
|
|
4/10/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.24
|
0
|
|
|
4/9/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
11.00
|
5.24
|
500
|
|
|
4/8/2015
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.24
|
200
|
|
|
4/7/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.33
|
0
|
|
|
4/6/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.33
|
0
|
|
|
4/3/2015
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.33
|
100
|
|
|
4/2/2015
|
+0.20 / +1.89%
|
9.60
|
11.00
|
9.60
|
10.80
|
10.30
|
5.24
|
1,000
|
|
|
4/1/2015
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.14
|
600
|
|
|
3/31/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.00
|
10.80
|
10.52
|
5.24
|
1,000
|
|
|
3/30/2015
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.24
|
400
|
|
|
3/27/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.29
|
700
|
|
|
3/26/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.29
|
1,300
|
|
|
3/25/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.29
|
100
|
|
|
3/24/2015
|
-0.10 / -0.91%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.79
|
5.29
|
2,300
|
|
|
3/23/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.33
|
0
|
|
|
3/20/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.33
|
2,000
|
|
|