|
Closing price on 9/9/2016
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
21.50 |
| Volume |
17,200 |
| Split-adjusted Price |
11.82 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2016
|
+0.30 / +1.36%
|
22.00
|
22.30
|
21.50
|
22.30
|
22.01
|
11.82
|
17,200
|
|
|
9/8/2016
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.50
|
22.00
|
21.70
|
11.66
|
10,840
|
|
|
9/7/2016
|
-0.10 / -0.45%
|
21.60
|
22.20
|
21.50
|
22.10
|
22.20
|
11.71
|
9,000
|
|
|
9/6/2016
|
0.00 / 0.00%
|
22.20
|
22.30
|
21.60
|
22.20
|
21.88
|
11.77
|
3,800
|
|
|
9/5/2016
|
-0.80 / -3.48%
|
21.60
|
22.90
|
21.50
|
22.20
|
21.99
|
11.77
|
3,500
|
|
|
9/1/2016
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.19
|
100
|
|
|
8/31/2016
|
-0.50 / -2.12%
|
22.30
|
23.20
|
21.50
|
23.10
|
22.06
|
12.24
|
6,600
|
|
|
8/30/2016
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
12.51
|
0
|
|
|
8/29/2016
|
+0.60 / +2.61%
|
23.00
|
23.80
|
23.00
|
23.60
|
23.13
|
12.51
|
720
|
|
|
8/26/2016
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.80
|
12.19
|
9,100
|
|
|
8/25/2016
|
-0.50 / -2.14%
|
22.80
|
23.20
|
22.30
|
22.90
|
22.57
|
12.14
|
26,201
|
|
|
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
|
|
|