|
Closing price on 8/5/2016
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
23.00 |
| Volume |
9,100 |
| Split-adjusted Price |
12.35 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2016
|
+0.80 / +3.17%
|
25.30
|
26.00
|
25.30
|
26.00
|
25.74
|
13.78
|
14,300
|
|
|
7/12/2016
|
+0.20 / +0.80%
|
25.20
|
27.00
|
24.80
|
25.20
|
25.71
|
13.36
|
88,554
|
|
|
7/11/2016
|
-0.60 / -2.34%
|
25.60
|
25.70
|
25.00
|
25.00
|
25.39
|
13.25
|
67,910
|
|
|
7/8/2016
|
0.00 / 0.00%
|
25.70
|
26.00
|
25.20
|
25.60
|
25.63
|
13.57
|
25,744
|
|
|
7/7/2016
|
-0.10 / -0.39%
|
25.70
|
26.00
|
25.30
|
25.60
|
25.60
|
13.57
|
28,723
|
|
|
7/6/2016
|
+0.20 / +0.78%
|
25.20
|
25.70
|
25.00
|
25.70
|
25.26
|
13.62
|
24,529
|
|
|
7/5/2016
|
-0.20 / -0.78%
|
25.60
|
25.70
|
25.20
|
25.50
|
25.50
|
13.51
|
23,100
|
|
|
7/4/2016
|
+0.40 / +1.58%
|
25.40
|
27.60
|
25.10
|
25.70
|
25.34
|
13.62
|
20,310
|
|
|
7/1/2016
|
-0.10 / -0.39%
|
25.20
|
25.50
|
25.10
|
25.30
|
25.28
|
13.41
|
22,042
|
|
|
6/30/2016
|
-0.20 / -0.78%
|
25.70
|
26.00
|
25.00
|
25.40
|
25.65
|
13.46
|
3,300
|
|
|
6/29/2016
|
-0.20 / -0.78%
|
25.50
|
25.70
|
25.40
|
25.60
|
25.52
|
13.57
|
45,210
|
|
|
6/28/2016
|
+2.30 / +9.79%
|
24.00
|
25.80
|
24.00
|
25.80
|
24.31
|
13.67
|
3,300
|
|
|
6/27/2016
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.30
|
23.50
|
23.56
|
12.45
|
8,000
|
|
|