Closing price on 7/31/2014
|
|
Open |
10.90 |
High |
11.10 |
Low |
10.50 |
Volume |
4,100 |
Split-adjusted Price |
4.84 |
|
|
TTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2014
|
-0.20 / -1.83%
|
10.90
|
11.10
|
10.50
|
10.70
|
10.70
|
4.84
|
4,100
|
|
7/30/2014
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
4.93
|
1,400
|
|
7/29/2014
|
-0.30 / -2.68%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
4.93
|
4,400
|
|
7/28/2014
|
+0.10 / +0.90%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
5.06
|
1,800
|
|
7/25/2014
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.10
|
5.02
|
2,900
|
|
7/24/2014
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.80
|
11.10
|
11.10
|
5.02
|
5,300
|
|
7/23/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
4.97
|
13,400
|
|
7/22/2014
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.97
|
700
|
|
7/21/2014
|
-0.20 / -1.75%
|
11.50
|
11.90
|
11.20
|
11.20
|
11.20
|
5.06
|
4,605
|
|
7/18/2014
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
5.15
|
2,450
|
|
7/17/2014
|
-0.50 / -4.35%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.00
|
4.97
|
1,200
|
|
7/16/2014
|
+0.70 / +6.48%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.50
|
5.20
|
2,445
|
|
7/15/2014
|
-0.60 / -5.26%
|
11.00
|
11.40
|
10.80
|
10.80
|
10.80
|
4.88
|
6,300
|
|
7/14/2014
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.15
|
1,000
|
|
7/11/2014
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.00
|
11.50
|
11.50
|
5.20
|
4,000
|
|
7/10/2014
|
+0.40 / +3.60%
|
11.30
|
12.00
|
10.80
|
11.50
|
11.50
|
5.20
|
3,700
|
|
7/9/2014
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.10
|
5.02
|
3,800
|
|
7/8/2014
|
-0.50 / -4.39%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.90
|
4.93
|
1,400
|
|
7/7/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.15
|
722
|
|
7/4/2014
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.15
|
200
|
|
7/3/2014
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
5.20
|
1,000
|
|
7/2/2014
|
+0.40 / +3.67%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
5.11
|
2,500
|
|
7/1/2014
|
-0.80 / -6.84%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.93
|
800
|
|
6/30/2014
|
+0.10 / +0.86%
|
10.90
|
11.80
|
10.90
|
11.70
|
11.70
|
5.29
|
4,637
|
|
6/27/2014
|
0.00 / 0.00%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
5.24
|
1,200
|
|
6/26/2014
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.00
|
11.60
|
11.60
|
5.24
|
1,300
|
|
6/25/2014
|
+0.10 / +0.88%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.50
|
5.20
|
1,200
|
|
6/24/2014
|
-0.50 / -4.20%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
5.15
|
1,500
|
|
6/23/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.38
|
0
|
|
6/20/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.38
|
0
|
|
|