|
Closing price on 6/17/2013
|
|
| Open |
7.60 |
| High |
8.20 |
| Low |
7.00 |
| Volume |
1,800 |
| Split-adjusted Price |
3.34 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2013
|
+0.30 / +3.95%
|
7.60
|
8.20
|
7.00
|
7.90
|
7.90
|
3.34
|
1,800
|
|
|
6/14/2013
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.21
|
100
|
|
|
6/13/2013
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.40
|
3.12
|
2,900
|
|
|
6/12/2013
|
+0.20 / +2.78%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.40
|
3.12
|
8,400
|
|
|
6/11/2013
|
+0.20 / +2.86%
|
7.00
|
7.50
|
7.00
|
7.20
|
7.20
|
3.04
|
5,300
|
|
|
6/10/2013
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
2.96
|
3,100
|
|
|
6/7/2013
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
3.00
|
550
|
|
|
6/6/2013
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
3.00
|
500
|
|
|
6/5/2013
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
3.00
|
18,525
|
|
|
6/4/2013
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
2.91
|
8,250
|
|
|
6/3/2013
|
-0.20 / -2.90%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.70
|
2.83
|
200
|
|
|
5/31/2013
|
0.00 / 0.00%
|
6.90
|
7.30
|
6.80
|
6.90
|
6.90
|
2.91
|
25,000
|
|
|
5/30/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.91
|
0
|
|
|
5/29/2013
|
0.00 / 0.00%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.90
|
2.91
|
3,100
|
|
|
5/28/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.91
|
0
|
|
|
5/27/2013
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.91
|
700
|
|
|
5/24/2013
|
+0.10 / +1.52%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.70
|
2.83
|
300
|
|
|
5/23/2013
|
-0.40 / -5.71%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.60
|
2.79
|
700
|
|
|
5/22/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.96
|
0
|
|
|
5/21/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.96
|
0
|
|
|
5/20/2013
|
+0.50 / +7.69%
|
6.50
|
7.00
|
6.50
|
7.00
|
7.00
|
2.96
|
2,600
|
|
|
5/17/2013
|
0.00 / 0.00%
|
6.00
|
6.60
|
6.00
|
6.50
|
6.50
|
2.74
|
5,800
|
|
|
5/16/2013
|
-0.10 / -1.52%
|
7.10
|
7.10
|
6.50
|
6.50
|
6.50
|
2.74
|
400
|
|
|
5/15/2013
|
-0.30 / -4.35%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.79
|
500
|
|
|
5/14/2013
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.91
|
100
|
|
|
5/13/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.83
|
0
|
|
|
5/10/2013
|
+0.60 / +9.84%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
2.83
|
2,000
|
|
|
5/9/2013
|
-0.10 / -1.61%
|
6.20
|
6.70
|
6.10
|
6.10
|
6.10
|
2.58
|
32,000
|
|
|
5/8/2013
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.20
|
2.62
|
6,000
|
|
|
5/7/2013
|
-0.70 / -10.00%
|
6.90
|
7.20
|
6.30
|
6.30
|
6.30
|
2.66
|
5,550
|
|
|