|
Closing price on 8/23/2010
|
|
| Open |
10.40 |
| High |
10.70 |
| Low |
10.00 |
| Volume |
54,500 |
| Split-adjusted Price |
4.22 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2010
|
-0.50 / -4.76%
|
10.40
|
10.70
|
10.00
|
10.00
|
10.00
|
4.22
|
54,500
|
|
|
8/20/2010
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.10
|
10.50
|
10.50
|
4.43
|
83,300
|
|
|
8/19/2010
|
-0.20 / -1.87%
|
10.10
|
10.70
|
10.10
|
10.50
|
10.50
|
4.43
|
15,700
|
|
|
8/18/2010
|
-0.20 / -1.83%
|
11.50
|
11.50
|
10.60
|
10.70
|
10.70
|
4.52
|
59,200
|
|
|
8/17/2010
|
-0.30 / -2.68%
|
11.30
|
11.80
|
10.60
|
10.90
|
10.90
|
4.60
|
78,700
|
|
|
8/16/2010
|
+0.40 / +3.70%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
4.73
|
51,800
|
|
|
8/13/2010
|
+0.20 / +1.89%
|
11.00
|
11.00
|
10.00
|
10.80
|
10.80
|
4.56
|
108,900
|
|
|
8/12/2010
|
-0.90 / -7.83%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.60
|
4.48
|
55,700
|
|
|
8/11/2010
|
+0.60 / +5.50%
|
11.00
|
11.50
|
10.50
|
11.50
|
11.50
|
4.86
|
85,500
|
|
|
8/10/2010
|
-0.60 / -5.22%
|
11.50
|
11.50
|
10.80
|
10.90
|
10.90
|
4.60
|
58,600
|
|
|
8/9/2010
|
-0.90 / -7.26%
|
12.90
|
12.90
|
11.50
|
11.50
|
11.50
|
4.86
|
109,400
|
|
|
8/6/2010
|
+0.20 / +1.64%
|
12.20
|
12.60
|
12.00
|
12.40
|
12.40
|
5.24
|
39,700
|
|
|
8/5/2010
|
-0.30 / -2.40%
|
12.50
|
13.20
|
12.00
|
12.20
|
12.20
|
5.15
|
133,700
|
|
|
8/4/2010
|
-0.60 / -4.58%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
5.28
|
80,000
|
|
|
8/3/2010
|
-0.30 / -2.24%
|
13.40
|
14.20
|
13.10
|
13.10
|
13.10
|
5.53
|
150,400
|
|
|
8/2/2010
|
-1.00 / -6.94%
|
15.00
|
15.20
|
13.40
|
13.40
|
13.40
|
5.66
|
116,000
|
|
|
7/30/2010
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.08
|
93,600
|
|
|
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
|
|
|