|
Closing price on 8/28/2014
|
|
| Open |
10.50 |
| High |
11.30 |
| Low |
10.50 |
| Volume |
1,900 |
| Split-adjusted Price |
5.11 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2014
|
-0.10 / -0.88%
|
10.50
|
11.30
|
10.50
|
11.30
|
11.30
|
5.11
|
1,900
|
|
|
8/27/2014
|
+0.60 / +5.56%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.40
|
5.15
|
2,520
|
|
|
8/26/2014
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.88
|
300
|
|
|
8/25/2014
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
4.97
|
28,050
|
|
|
8/22/2014
|
-0.60 / -5.31%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.84
|
350
|
|
|
8/21/2014
|
+0.90 / +8.65%
|
10.30
|
11.30
|
10.30
|
11.30
|
11.30
|
5.11
|
31,200
|
|
|
8/20/2014
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
4.70
|
1,600
|
|
|
8/19/2014
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
4.61
|
1,800
|
|
|
8/18/2014
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
4.70
|
3,900
|
|
|
8/15/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
4.70
|
2,600
|
|
|
8/14/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
4.70
|
1,100
|
|
|
8/13/2014
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
4.70
|
1,600
|
|
|
8/12/2014
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.75
|
3,100
|
|
|
8/11/2014
|
-0.10 / -0.93%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
4.79
|
200
|
|
|
8/8/2014
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.70
|
4.84
|
1,500
|
|
|
8/7/2014
|
-0.50 / -4.59%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
4.70
|
5,500
|
|
|
8/6/2014
|
+0.40 / +3.81%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
4.93
|
600
|
|
|
8/5/2014
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
4.75
|
2,800
|
|
|
8/4/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
4.70
|
5,900
|
|
|
8/1/2014
|
-0.30 / -2.80%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.40
|
4.70
|
1,500
|
|
|
7/31/2014
|
-0.20 / -1.83%
|
10.90
|
11.10
|
10.50
|
10.70
|
10.70
|
4.84
|
4,100
|
|
|
7/30/2014
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
4.93
|
1,400
|
|
|
7/29/2014
|
-0.30 / -2.68%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
4.93
|
4,400
|
|
|
7/28/2014
|
+0.10 / +0.90%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
5.06
|
1,800
|
|
|
7/25/2014
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.10
|
5.02
|
2,900
|
|
|
7/24/2014
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.80
|
11.10
|
11.10
|
5.02
|
5,300
|
|
|
7/23/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
4.97
|
13,400
|
|
|
7/22/2014
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.97
|
700
|
|
|
7/21/2014
|
-0.20 / -1.75%
|
11.50
|
11.90
|
11.20
|
11.20
|
11.20
|
5.06
|
4,605
|
|
|
7/18/2014
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
5.15
|
2,450
|
|
|