|
Closing price on 6/18/2010
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
58,400 |
| Split-adjusted Price |
4.18 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2010
|
+0.50 / +5.32%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.90
|
4.18
|
58,400
|
|
|
6/17/2010
|
-0.50 / -5.05%
|
9.50
|
10.00
|
9.40
|
9.40
|
9.40
|
3.97
|
28,400
|
|
|
6/16/2010
|
+0.10 / +1.02%
|
9.80
|
10.10
|
9.60
|
9.90
|
9.90
|
4.18
|
78,800
|
|
|
6/15/2010
|
-0.10 / -1.01%
|
9.60
|
9.90
|
9.40
|
9.80
|
9.80
|
4.14
|
60,200
|
|
|
6/14/2010
|
-0.50 / -4.81%
|
10.40
|
10.40
|
9.70
|
9.90
|
9.90
|
4.18
|
65,100
|
|
|
6/11/2010
|
+0.40 / +4.00%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.40
|
4.39
|
159,700
|
|
|
6/10/2010
|
+0.60 / +6.38%
|
9.90
|
10.00
|
9.50
|
10.00
|
10.00
|
4.22
|
132,200
|
|
|
6/9/2010
|
+0.70 / +8.05%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
3.97
|
73,400
|
|
|
6/8/2010
|
+0.30 / +3.57%
|
8.60
|
9.00
|
8.50
|
8.70
|
8.70
|
3.67
|
82,300
|
|
|
6/7/2010
|
-0.60 / -6.67%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
3.55
|
64,000
|
|
|
6/4/2010
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.70
|
9.00
|
9.00
|
3.80
|
29,100
|
|
|
6/3/2010
|
+0.10 / +1.10%
|
9.40
|
9.40
|
8.90
|
9.20
|
9.20
|
3.88
|
42,700
|
|
|
6/2/2010
|
-0.40 / -4.21%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.10
|
3.84
|
24,600
|
|
|
6/1/2010
|
+0.10 / +1.06%
|
9.00
|
9.60
|
9.00
|
9.50
|
9.50
|
4.01
|
45,100
|
|
|
5/31/2010
|
-0.40 / -4.08%
|
10.00
|
10.20
|
9.20
|
9.40
|
9.40
|
3.97
|
28,100
|
|
|
5/28/2010
|
+0.60 / +6.52%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
4.14
|
96,800
|
|
|
5/27/2010
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.00
|
9.20
|
9.20
|
3.88
|
56,300
|
|
|
5/26/2010
|
+0.60 / +6.98%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
3.88
|
189,800
|
|
|
5/25/2010
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
3.63
|
58,000
|
|
|
5/24/2010
|
+0.50 / +6.17%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.60
|
3.63
|
43,000
|
|
|
5/21/2010
|
-0.70 / -7.95%
|
8.20
|
8.60
|
8.00
|
8.10
|
8.10
|
3.42
|
165,100
|
|
|
5/20/2010
|
0.00 / 0.00%
|
8.60
|
9.30
|
8.20
|
8.80
|
8.80
|
3.72
|
71,700
|
|
|
5/19/2010
|
-0.70 / -7.37%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.72
|
128,800
|
|
|
5/18/2010
|
-0.20 / -2.06%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
4.01
|
74,900
|
|
|
5/17/2010
|
-0.50 / -4.90%
|
10.20
|
10.20
|
9.50
|
9.70
|
9.70
|
4.10
|
223,700
|
|
|
5/14/2010
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.31
|
16,200
|
|
|
5/13/2010
|
-0.80 / -6.84%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.60
|
18,900
|
|
|
5/12/2010
|
-0.50 / -4.10%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.94
|
11,500
|
|
|
5/11/2010
|
-0.40 / -3.17%
|
13.10
|
13.10
|
12.20
|
12.20
|
12.20
|
5.15
|
48,800
|
|
|
5/10/2010
|
-0.70 / -5.26%
|
13.30
|
14.10
|
12.30
|
12.60
|
12.60
|
5.32
|
257,800
|
|
|