|
Closing price on 7/5/2016
|
|
| Open |
25.60 |
| High |
25.70 |
| Low |
25.20 |
| Volume |
23,100 |
| Split-adjusted Price |
13.51 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2016
|
-0.20 / -0.78%
|
25.60
|
25.70
|
25.20
|
25.50
|
25.50
|
13.51
|
23,100
|
|
|
7/4/2016
|
+0.40 / +1.58%
|
25.40
|
27.60
|
25.10
|
25.70
|
25.34
|
13.62
|
20,310
|
|
|
7/1/2016
|
-0.10 / -0.39%
|
25.20
|
25.50
|
25.10
|
25.30
|
25.28
|
13.41
|
22,042
|
|
|
6/30/2016
|
-0.20 / -0.78%
|
25.70
|
26.00
|
25.00
|
25.40
|
25.65
|
13.46
|
3,300
|
|
|
6/29/2016
|
-0.20 / -0.78%
|
25.50
|
25.70
|
25.40
|
25.60
|
25.52
|
13.57
|
45,210
|
|
|
6/28/2016
|
+2.30 / +9.79%
|
24.00
|
25.80
|
24.00
|
25.80
|
24.31
|
13.67
|
3,300
|
|
|
6/27/2016
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.30
|
23.50
|
23.56
|
12.45
|
8,000
|
|
|
6/24/2016
|
-1.70 / -6.61%
|
25.70
|
25.70
|
23.20
|
24.00
|
23.67
|
12.72
|
67,000
|
|
|
6/23/2016
|
0.00 / 0.00%
|
25.70
|
26.20
|
25.70
|
25.70
|
25.85
|
13.62
|
18,900
|
|
|
6/22/2016
|
+1.20 / +4.90%
|
24.90
|
26.00
|
24.90
|
25.70
|
25.32
|
13.62
|
28,000
|
|
|
6/21/2016
|
+1.00 / +4.26%
|
23.50
|
24.50
|
23.40
|
24.50
|
23.90
|
12.98
|
27,350
|
|
|
6/20/2016
|
+0.20 / +0.86%
|
23.30
|
23.50
|
23.10
|
23.50
|
23.26
|
12.45
|
30,400
|
|
|
6/17/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.39
|
12.35
|
6,600
|
|
|
6/16/2016
|
+0.80 / +3.56%
|
22.50
|
24.00
|
22.50
|
23.30
|
23.37
|
12.35
|
29,650
|
|
|
6/15/2016
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.40
|
22.50
|
22.47
|
11.92
|
5,917
|
|
|
6/14/2016
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.70
|
22.65
|
12.03
|
12,100
|
|
|
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
|
|
|