|
Closing price on 8/24/2016
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
22.90 |
| Volume |
13,300 |
| Split-adjusted Price |
12.40 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2016
|
-0.20 / -0.85%
|
23.60
|
23.60
|
22.90
|
23.40
|
23.25
|
12.40
|
13,300
|
|
|
8/23/2016
|
-0.20 / -0.84%
|
22.60
|
23.70
|
22.00
|
23.60
|
23.17
|
12.51
|
3,301
|
|
|
8/22/2016
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
12.61
|
100
|
|
|
8/19/2016
|
+0.10 / +0.42%
|
26.00
|
26.00
|
22.50
|
23.90
|
23.80
|
12.67
|
800
|
|
|
8/18/2016
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.50
|
23.80
|
23.82
|
12.61
|
25,285
|
|
|
8/17/2016
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.60
|
23.90
|
23.87
|
12.67
|
5,400
|
|
|
8/16/2016
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
12.67
|
0
|
|
|
8/15/2016
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
12.67
|
3,228
|
|
|
8/12/2016
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.10
|
23.90
|
23.81
|
12.67
|
4,900
|
|
|
8/11/2016
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.90
|
24.00
|
24.00
|
12.72
|
2,400
|
|
|
8/10/2016
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.10
|
23.90
|
23.80
|
12.67
|
5,320
|
|
|
8/9/2016
|
+0.70 / +3.00%
|
23.40
|
24.50
|
23.40
|
24.00
|
23.95
|
12.72
|
41,200
|
|
|
8/8/2016
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.30
|
23.30
|
23.38
|
12.35
|
555
|
|
|
8/5/2016
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.30
|
23.24
|
12.35
|
9,100
|
|
|
8/4/2016
|
+0.40 / +1.75%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.04
|
12.35
|
12,900
|
|
|
8/3/2016
|
0.00 / 0.00%
|
21.60
|
23.30
|
21.60
|
22.90
|
22.51
|
12.14
|
3,500
|
|
|
8/2/2016
|
+0.10 / +0.44%
|
23.60
|
23.60
|
22.10
|
22.90
|
22.75
|
12.14
|
17,100
|
|
|
8/1/2016
|
-1.00 / -4.20%
|
23.00
|
23.10
|
22.80
|
22.80
|
23.01
|
12.08
|
5,800
|
|
|
7/29/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.00
|
23.80
|
23.30
|
12.61
|
5,210
|
|
|
7/28/2016
|
+0.30 / +1.28%
|
24.50
|
24.50
|
22.60
|
23.80
|
23.47
|
12.61
|
13,800
|
|
|
7/27/2016
|
0.00 / 0.00%
|
22.10
|
23.70
|
22.00
|
23.50
|
22.64
|
12.45
|
6,410
|
|
|
7/26/2016
|
0.00 / 0.00%
|
23.20
|
24.20
|
23.00
|
23.50
|
23.35
|
12.45
|
11,910
|
|
|
7/25/2016
|
+0.60 / +2.62%
|
23.00
|
25.10
|
23.00
|
23.50
|
23.42
|
12.45
|
6,160
|
|
|
7/22/2016
|
-1.40 / -5.76%
|
24.00
|
24.00
|
22.00
|
22.90
|
23.23
|
12.14
|
33,120
|
|
|
7/21/2016
|
-2.70 / -10.00%
|
26.50
|
26.50
|
24.30
|
24.30
|
25.02
|
12.88
|
88,720
|
|
|
7/20/2016
|
+0.70 / +2.66%
|
26.40
|
27.00
|
26.30
|
27.00
|
26.42
|
14.31
|
3,500
|
|
|
7/19/2016
|
-0.10 / -0.38%
|
26.50
|
28.00
|
26.30
|
26.30
|
26.51
|
13.94
|
11,310
|
|
|
7/18/2016
|
-0.10 / -0.38%
|
26.30
|
26.50
|
26.20
|
26.40
|
26.32
|
13.99
|
4,010
|
|
|
7/15/2016
|
+0.20 / +0.76%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.24
|
14.04
|
24,906
|
|
|
7/14/2016
|
+0.30 / +1.15%
|
26.50
|
26.60
|
26.00
|
26.30
|
26.42
|
13.94
|
26,074
|
|
|