|
Closing price on 8/14/2012
|
|
| Open |
4.40 |
| High |
4.50 |
| Low |
4.40 |
| Volume |
7,100 |
| Split-adjusted Price |
1.86 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.40
|
1.86
|
7,100
|
|
|
8/13/2012
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
1.86
|
19,900
|
|
|
8/10/2012
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
1.82
|
1,300
|
|
|
8/9/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
1.86
|
15,100
|
|
|
8/8/2012
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.40
|
1.86
|
2,600
|
|
|
8/7/2012
|
-0.30 / -6.67%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.20
|
1.77
|
9,600
|
|
|
8/6/2012
|
+0.10 / +2.27%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
1.90
|
1,700
|
|
|
8/3/2012
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.40
|
4.40
|
4.40
|
1.86
|
15,600
|
|
|
8/2/2012
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
1.86
|
8,100
|
|
|
8/1/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1.77
|
17,200
|
|
|
7/31/2012
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
1.69
|
6,400
|
|
|
7/30/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1.77
|
2,500
|
|
|
7/27/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1.77
|
31,300
|
|
|
7/26/2012
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.69
|
16,000
|
|
|
7/25/2012
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
1.60
|
20,300
|
|
|
7/24/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1.56
|
12,300
|
|
|
7/23/2012
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
1.56
|
26,700
|
|
|
7/20/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
1.52
|
5,700
|
|
|
7/19/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.52
|
12,100
|
|
|
7/18/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.48
|
2,100
|
|
|
7/17/2012
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.48
|
100
|
|
|
7/16/2012
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
1.52
|
1,400
|
|
|
7/13/2012
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
1.60
|
1,100
|
|
|
7/12/2012
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.52
|
2,100
|
|
|
7/11/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1.56
|
100
|
|
|
7/10/2012
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
1.56
|
9,400
|
|
|
7/9/2012
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
1.56
|
2,100
|
|
|
7/6/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.60
|
700
|
|
|
7/5/2012
|
+0.10 / +2.78%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.70
|
1.56
|
5,700
|
|
|
7/4/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.60
|
1.52
|
1,400
|
|
|