|
Closing price on 7/29/2010
|
|
| Open |
13.10 |
| High |
14.00 |
| Low |
12.70 |
| Volume |
98,500 |
| Split-adjusted Price |
5.91 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2010
|
+0.50 / +3.70%
|
13.10
|
14.00
|
12.70
|
14.00
|
14.00
|
5.91
|
98,500
|
|
|
7/28/2010
|
-0.50 / -3.57%
|
14.70
|
14.70
|
13.30
|
13.50
|
13.50
|
5.70
|
74,800
|
|
|
7/27/2010
|
-0.80 / -5.41%
|
15.00
|
15.00
|
13.90
|
14.00
|
14.00
|
5.91
|
73,700
|
|
|
7/26/2010
|
-0.20 / -1.33%
|
14.80
|
15.30
|
14.70
|
14.80
|
14.80
|
6.25
|
88,900
|
|
|
7/23/2010
|
-0.40 / -2.60%
|
15.00
|
15.80
|
14.60
|
15.00
|
15.00
|
6.33
|
313,400
|
|
|
7/22/2010
|
-0.80 / -4.94%
|
16.00
|
16.20
|
15.40
|
15.40
|
15.40
|
6.50
|
160,900
|
|
|
7/21/2010
|
+0.60 / +3.85%
|
16.60
|
16.60
|
16.00
|
16.20
|
16.20
|
6.84
|
531,000
|
|
|
7/20/2010
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.59
|
79,100
|
|
|
7/19/2010
|
+0.80 / +5.67%
|
14.40
|
14.90
|
13.90
|
14.90
|
14.90
|
6.29
|
293,800
|
|
|
7/16/2010
|
+1.10 / +8.46%
|
13.60
|
14.10
|
13.50
|
14.10
|
14.10
|
5.95
|
428,100
|
|
|
7/15/2010
|
-0.80 / -5.80%
|
14.50
|
14.50
|
13.00
|
13.00
|
13.00
|
5.49
|
145,700
|
|
|
7/14/2010
|
-0.20 / -1.43%
|
14.90
|
14.90
|
13.50
|
13.80
|
13.80
|
5.83
|
150,400
|
|
|
7/13/2010
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.70
|
14.00
|
14.00
|
5.91
|
122,200
|
|
|
7/12/2010
|
+0.30 / +2.19%
|
14.00
|
14.40
|
13.50
|
14.00
|
14.00
|
5.91
|
98,800
|
|
|
7/9/2010
|
-0.30 / -2.14%
|
14.00
|
14.30
|
13.70
|
13.70
|
13.70
|
5.78
|
246,900
|
|
|
7/8/2010
|
-0.40 / -2.78%
|
15.30
|
15.30
|
13.80
|
14.00
|
14.00
|
5.91
|
160,000
|
|
|
7/7/2010
|
+0.40 / +2.86%
|
14.00
|
14.40
|
13.90
|
14.40
|
14.40
|
6.08
|
521,900
|
|
|
7/6/2010
|
+0.70 / +5.26%
|
13.30
|
14.00
|
13.00
|
14.00
|
14.00
|
5.91
|
332,600
|
|
|
7/5/2010
|
+0.80 / +6.40%
|
12.00
|
13.40
|
12.00
|
13.30
|
13.30
|
5.62
|
261,800
|
|
|
7/2/2010
|
-0.20 / -1.57%
|
13.20
|
13.20
|
12.40
|
12.50
|
12.50
|
5.28
|
152,500
|
|
|
7/1/2010
|
+0.90 / +7.63%
|
11.60
|
12.70
|
11.40
|
12.70
|
12.70
|
5.36
|
403,100
|
|
|
6/30/2010
|
-0.70 / -5.60%
|
13.30
|
13.30
|
11.70
|
11.80
|
11.80
|
4.98
|
493,300
|
|
|
6/29/2010
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.28
|
170,000
|
|
|
6/28/2010
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.94
|
50,100
|
|
|
6/25/2010
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.20
|
4.73
|
260,900
|
|
|
6/24/2010
|
+0.60 / +6.06%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
4.43
|
156,900
|
|
|
6/23/2010
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
4.18
|
54,700
|
|
|
6/22/2010
|
-0.40 / -3.85%
|
10.20
|
10.40
|
9.90
|
10.00
|
10.00
|
4.22
|
45,500
|
|
|
6/21/2010
|
+0.50 / +5.05%
|
9.20
|
10.40
|
9.20
|
10.40
|
10.40
|
4.39
|
135,100
|
|
|
6/18/2010
|
+0.50 / +5.32%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.90
|
4.18
|
58,400
|
|
|