|
Closing price on 9/17/2010
|
|
| Open |
10.20 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
81,100 |
| Split-adjusted Price |
4.52 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2010
|
+0.70 / +7.00%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
4.52
|
81,100
|
|
|
9/16/2010
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.60
|
10.00
|
10.00
|
4.22
|
26,900
|
|
|
9/15/2010
|
-0.40 / -3.85%
|
10.50
|
10.50
|
9.90
|
10.00
|
10.00
|
4.22
|
28,000
|
|
|
9/14/2010
|
+0.50 / +5.05%
|
10.20
|
10.40
|
9.80
|
10.40
|
10.40
|
4.39
|
66,800
|
|
|
9/13/2010
|
-0.40 / -3.88%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.90
|
4.18
|
149,400
|
|
|
9/10/2010
|
-0.70 / -6.36%
|
10.80
|
11.00
|
10.30
|
10.30
|
10.30
|
4.35
|
100,200
|
|
|
9/9/2010
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.40
|
11.00
|
11.00
|
4.64
|
68,000
|
|
|
9/8/2010
|
-0.60 / -5.17%
|
11.60
|
11.70
|
10.90
|
11.00
|
11.00
|
4.64
|
72,900
|
|
|
9/7/2010
|
+0.40 / +3.57%
|
11.50
|
11.90
|
11.20
|
11.60
|
11.60
|
4.90
|
98,800
|
|
|
9/6/2010
|
+0.40 / +3.70%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
4.73
|
23,000
|
|
|
9/1/2010
|
+0.60 / +5.88%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.80
|
4.56
|
131,200
|
|
|
8/31/2010
|
+0.60 / +6.25%
|
10.20
|
10.20
|
9.60
|
10.20
|
10.20
|
4.31
|
124,800
|
|
|
8/30/2010
|
+0.40 / +4.35%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
4.05
|
31,500
|
|
|
8/27/2010
|
-0.10 / -1.08%
|
9.00
|
9.30
|
8.70
|
9.20
|
9.20
|
3.88
|
29,100
|
|
|
8/26/2010
|
+0.30 / +3.33%
|
9.30
|
9.60
|
8.50
|
9.30
|
9.30
|
3.93
|
40,900
|
|
|
8/25/2010
|
-0.60 / -6.25%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
3.80
|
64,200
|
|
|
8/24/2010
|
-0.40 / -4.00%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.60
|
4.05
|
71,900
|
|
|
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
|
|
|