Home Page
02:51:29 EDT Wed 28 Sep 2016
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2016-09-27TTI000014,569.4414,599.1114,518.4314,558.04-61.42183,235,3611,64214,544.7714,576.45
2016-09-26TTI000014,652.9614,664.7414,611.7914,619.46-78.47156,349,5311,64214,608.7214,641.43
2016-09-23TTI000014,798.0814,798.0814,673.1114,697.93-99.25178,274,1151,64214,682.7914,711.58
2016-09-22TTI000014,804.7214,841.2314,783.3614,797.1886.36195,533,4881,64214,781.9214,809.56
2016-09-21TTI000014,597.1614,720.7814,594.9514,710.82188.84202,742,5901,64214,697.7514,723.63
2016-09-20TTI000014,555.1714,573.2514,514.4714,521.9825.75179,849,2181,64214,507.7414,537.62
2016-09-19TTI000014,512.2114,557.4814,472.6114,496.2345.54166,805,1661,64214,482.2814,510.64
2016-09-16TTI000014,471.4814,471.4814,387.5314,450.69-52.98462,318,1821,64214,418.4014,478.35
2016-09-15TTI000014,382.8714,529.7914,382.8714,503.67137.21189,998,6921,64214,492.2114,519.65
2016-09-14TTI000014,346.8714,455.7714,342.8714,366.4617.36196,523,0661,64214,353.3714,382.65
2016-09-13TTI000014,500.7214,500.7214,319.1114,349.10-248.04214,211,5551,64214,333.3314,363.55
2016-09-12TTI000014,470.6914,628.2914,457.3914,597.1457.14202,210,5781,64214,582.8814,611.57
2016-09-09TTI000014,717.2314,717.2314,502.9014,540.00-263.26202,109,0381,64214,521.0014,552.07
2016-09-08TTI000014,798.2814,822.9614,746.9114,803.266.51199,097,4031,64214,788.8614,819.19
2016-09-07TTI000014,800.2914,806.6014,736.1114,796.75-16.27187,921,6781,64314,784.6214,808.50
2016-09-06TTI000014,821.6414,821.6414,770.2114,813.0217.32209,938,6631,64214,797.4814,828.34
2016-09-02TTI000014,736.1614,841.3614,736.1614,795.70111.79174,034,4311,64214,778.2214,810.66
2016-09-01TTI000014,573.2714,705.2714,571.1014,683.9185.96218,685,4321,64214,667.1814,695.86
2016-08-31TTI000014,653.6814,666.5714,543.1514,597.95-86.90239,636,0691,64214,577.0414,613.48
2016-08-30TTI000014,703.5514,779.5814,659.0114,684.852.88181,535,7081,64214,670.6114,699.17
2016-08-29TTI000014,624.8414,707.8714,616.2314,681.9742.09136,914,2241,64214,668.1814,694.72
2016-08-26TTI000014,662.5014,746.1914,596.8814,639.889.16174,591,3881,64214,627.3214,651.35
2016-08-25TTI000014,615.8814,677.6814,579.6414,630.724.48160,458,2081,64214,614.8414,641.93
2016-08-24TTI000014,749.8114,757.8014,618.4014,626.24-138.53181,074,8081,64214,614.0414,643.80
2016-08-23TTI000014,774.3814,796.5614,752.7114,764.7716.58153,961,4141,64214,752.1114,779.71
2016-08-22TTI000014,642.3714,748.1914,616.9114,748.1960.73157,517,6661,64214,729.3014,758.55
2016-08-19TTI000014,679.6814,700.1314,633.8814,687.46-8.22134,940,0171,64214,670.6314,702.72
2016-08-18TTI000014,710.3714,712.7014,665.9314,695.68-1.92149,238,2851,64214,683.6214,709.92
2016-08-17TTI000014,695.9114,701.7814,609.7014,697.60-5.84175,492,6251,64214,682.9614,711.56
2016-08-16TTI000014,765.2114,765.2114,688.8114,703.44-73.58148,229,5631,64214,693.5614,721.31
2016-08-15TTI000014,770.5814,802.9814,767.8514,777.0229.57149,004,7851,64214,752.5114,795.03
2016-08-12TTI000014,799.0214,799.0214,703.5614,747.45-48.61187,457,5971,64214,729.7514,760.30
2016-08-11TTI000014,794.3414,855.6914,792.4914,796.0621.02187,329,9211,64214,785.5114,815.60
2016-08-10TTI000014,820.8814,846.3014,751.3814,775.04-26.19188,370,1451,64214,760.6414,790.13
2016-08-09TTI000014,773.4214,835.1514,773.4214,801.2345.61170,399,6231,64214,789.9514,815.96
2016-08-08TTI000014,663.4814,783.1614,663.4814,755.62106.85178,590,7651,64214,742.1214,772.74
2016-08-05TTI000014,559.6414,651.4314,559.6414,648.77119.99188,564,5221,64214,625.7814,659.47
2016-08-04TTI000014,502.7714,539.9114,469.5514,528.7816.73187,436,3961,64214,512.6414,543.92
2016-08-03TTI000014,477.5014,523.8914,439.8414,512.0535.04178,762,6771,64214,497.8614,527.96
2016-08-02TTI000014,555.2014,559.4514,428.2314,477.01-105.73198,378,6381,64214,464.5114,492.36
2016-07-29TTI000014,535.6414,591.6414,498.6614,582.7430.02186,151,0261,64214,560.0214,596.34
2016-07-28TTI000014,548.8214,571.5614,499.4814,552.726.18199,156,8301,64214,532.1214,567.57
2016-07-27TTI000014,571.3514,609.0214,460.2214,546.54-3.46192,825,5571,64214,525.9914,562.97
2016-07-26TTI000014,495.8014,564.8914,491.6714,550.0051.90165,278,9461,64214,538.0714,565.50
2016-07-25TTI000014,590.8714,590.8714,472.1614,498.10-102.56155,254,4641,64214,481.9814,510.88
2016-07-22TTI000014,573.5214,605.2514,546.5714,600.6634.83137,583,9241,64214,586.0714,610.87
2016-07-21TTI000014,541.3914,596.3114,531.0914,565.8332.26156,964,9471,64214,551.7414,582.65
2016-07-20TTI000014,508.2914,567.3514,484.6014,533.578.96194,105,4691,64214,518.0914,548.06
2016-07-19TTI000014,530.4514,536.6314,499.7614,524.61-7.79145,410,1281,64214,510.5714,537.23
2016-07-18TTI000014,485.8714,534.8114,482.1914,532.4049.98130,542,7741,64214,517.5314,540.43
2016-07-15TTI000014,526.5514,531.7414,482.4214,482.42-32.10150,476,1761,64214,472.8114,496.30
2016-07-14TTI000014,518.6114,558.1214,494.9314,514.5220.72391,808,8241,64214,501.6614,532.34
2016-07-13TTI000014,484.9414,535.6514,419.2614,493.8016.13212,665,1761,64214,478.2714,508.68
2016-07-12TTI000014,387.2814,487.9814,387.2814,477.67115.79246,935,9241,64214,457.7514,488.08
2016-07-11TTI000014,277.2214,415.4814,277.2214,361.88102.04209,798,4341,64214,348.6914,377.82
2016-07-08TTI000014,152.7914,327.8014,152.7914,259.84125.38202,716,6541,64214,239.7714,286.10
2016-07-07TTI000014,235.3314,259.0614,102.9814,134.46-96.60205,373,8601,64214,113.8714,153.92
2016-07-06TTI000014,196.1414,233.9314,080.2414,231.0611.49251,668,9801,64214,216.9114,246.77
2016-07-05TTI000014,243.8314,249.9214,147.2014,219.57-39.30221,271,8991,64214,200.0914,236.67
2016-07-04TTI000014,200.0514,291.6214,200.0514,258.87194.33116,770,1681,64214,232.6014,281.68
2016-06-30TTI000014,056.1714,106.7913,967.6114,064.5427.80246,966,7951,64214,048.1614,073.41
2016-06-29TTI000013,928.7114,057.9713,928.7114,036.74194.05235,539,8091,64214,019.5314,049.56
2016-06-28TTI000013,745.5913,869.2013,745.5913,842.69152.90222,712,5971,64213,831.8513,855.80