|
Closing price on 6/1/2015
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.70 |
| Volume |
7,360 |
| Split-adjusted Price |
5.19 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.80
|
5.19
|
7,360
|
|
|
5/29/2015
|
-0.20 / -1.82%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.71
|
5.24
|
5,300
|
|
|
5/28/2015
|
+0.50 / +4.76%
|
10.50
|
11.30
|
10.40
|
11.00
|
10.66
|
5.33
|
16,400
|
|
|
5/27/2015
|
-0.10 / -0.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.25
|
5.09
|
1,800
|
|
|
5/26/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.14
|
0
|
|
|
5/25/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.14
|
0
|
|
|
5/22/2015
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.14
|
900
|
|
|
5/21/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.19
|
0
|
|
|
5/20/2015
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.50
|
5.19
|
508
|
|
|
5/19/2015
|
+0.20 / +1.89%
|
11.60
|
11.60
|
10.80
|
10.80
|
11.03
|
5.24
|
1,108
|
|
|
5/18/2015
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.14
|
19,500
|
|
|
5/15/2015
|
-0.40 / -3.57%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.24
|
55,000
|
|
|
5/14/2015
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.43
|
300
|
|
|
5/13/2015
|
-1.10 / -9.32%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.19
|
300
|
|
|
5/12/2015
|
+0.80 / +7.27%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.01
|
5.72
|
3,800
|
|
|
5/11/2015
|
-0.50 / -4.35%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.87
|
5.33
|
64,100
|
|
|
5/8/2015
|
+0.60 / +5.50%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.70
|
5.58
|
3,900
|
|
|
5/7/2015
|
-0.30 / -2.68%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.80
|
5.29
|
28,300
|
|
|
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
|
|
|