|
Closing price on 6/13/2016
|
|
| Open |
22.70 |
| High |
22.80 |
| Low |
22.30 |
| Volume |
2,900 |
| Split-adjusted Price |
12.03 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2016
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.30
|
22.70
|
22.60
|
12.03
|
2,900
|
|
|
6/10/2016
|
+0.50 / +2.24%
|
22.20
|
23.10
|
22.20
|
22.80
|
22.74
|
12.08
|
23,400
|
|
|
6/9/2016
|
-0.20 / -0.89%
|
22.30
|
22.90
|
22.30
|
22.30
|
22.36
|
11.82
|
7,644
|
|
|
6/8/2016
|
+0.60 / +2.74%
|
21.80
|
22.80
|
21.70
|
22.50
|
22.32
|
11.92
|
26,200
|
|
|
6/7/2016
|
-0.60 / -2.67%
|
22.90
|
22.90
|
21.90
|
21.90
|
22.10
|
11.61
|
8,800
|
|
|
6/6/2016
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.20
|
22.50
|
22.52
|
11.92
|
28,200
|
|
|
6/3/2016
|
+1.00 / +4.57%
|
22.00
|
23.00
|
22.00
|
22.90
|
22.68
|
12.14
|
61,100
|
|
|
6/2/2016
|
+0.10 / +0.46%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.65
|
11.61
|
16,605
|
|
|
6/1/2016
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.50
|
21.80
|
21.73
|
11.55
|
4,870
|
|
|
5/31/2016
|
+0.20 / +0.92%
|
21.70
|
22.90
|
21.60
|
21.90
|
21.75
|
11.61
|
5,240
|
|
|
5/30/2016
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.60
|
21.70
|
21.72
|
11.50
|
6,500
|
|
|
5/27/2016
|
+0.40 / +1.88%
|
21.00
|
22.00
|
19.40
|
21.70
|
21.64
|
11.50
|
7,000
|
|
|
5/26/2016
|
-0.70 / -3.18%
|
22.40
|
22.50
|
21.30
|
21.30
|
21.95
|
11.29
|
21,950
|
|
|
5/25/2016
|
+1.20 / +5.77%
|
20.90
|
22.20
|
20.80
|
22.00
|
21.56
|
11.66
|
51,700
|
|
|
5/24/2016
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.80
|
20.80
|
20.90
|
11.02
|
9,300
|
|
|
5/23/2016
|
+0.30 / +1.46%
|
20.70
|
22.50
|
20.70
|
20.90
|
20.99
|
11.08
|
2,010
|
|
|
5/20/2016
|
-0.10 / -0.48%
|
20.50
|
20.80
|
20.20
|
20.60
|
20.61
|
10.92
|
3,362
|
|
|
5/19/2016
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.60
|
20.70
|
20.70
|
10.97
|
14,000
|
|
|
5/18/2016
|
-0.10 / -0.48%
|
20.50
|
21.20
|
20.50
|
20.70
|
20.57
|
10.97
|
15,200
|
|
|
5/17/2016
|
+0.10 / +0.48%
|
19.60
|
21.00
|
19.60
|
20.80
|
20.70
|
11.02
|
16,100
|
|
|
5/16/2016
|
-0.50 / -2.36%
|
20.70
|
21.00
|
20.70
|
20.70
|
20.79
|
10.97
|
3,600
|
|
|
5/13/2016
|
-0.30 / -1.40%
|
21.40
|
21.40
|
20.70
|
21.20
|
20.96
|
11.24
|
10,501
|
|
|
5/12/2016
|
-0.20 / -0.92%
|
21.50
|
21.50
|
21.30
|
21.50
|
21.45
|
11.39
|
14,140
|
|
|
5/11/2016
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.78
|
11.24
|
3,000
|
|
|
5/10/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.60
|
22.00
|
21.75
|
11.39
|
21,800
|
|
|
5/9/2016
|
-0.60 / -2.65%
|
22.60
|
22.60
|
21.50
|
22.00
|
22.23
|
11.39
|
24,100
|
|
|
5/6/2016
|
-0.30 / -1.31%
|
22.90
|
23.90
|
22.60
|
22.60
|
22.73
|
11.70
|
16,200
|
|
|
5/5/2016
|
+0.30 / +1.33%
|
22.50
|
24.00
|
22.50
|
22.90
|
22.96
|
11.86
|
30,372
|
|
|
5/4/2016
|
+0.20 / +0.89%
|
22.60
|
23.50
|
22.60
|
22.60
|
23.25
|
11.70
|
25,030
|
|
|
4/29/2016
|
-0.10 / -0.44%
|
22.50
|
22.60
|
21.80
|
22.40
|
22.17
|
11.60
|
62,500
|
|
|