|
Closing price on 7/7/2010
|
|
| Open |
14.00 |
| High |
14.40 |
| Low |
13.90 |
| Volume |
521,900 |
| Split-adjusted Price |
6.08 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|