Home Page
03:57:15 EDT Tue 01 Sep 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2015-08-31TTI000013,832.8513,888.1913,653.8713,859.12-5.95274,554,7241,88213,806.3513,880.83
2015-08-28TTI000013,734.6713,866.2713,710.0913,865.0798.40217,015,3461,88213,847.2413,889.86
2015-08-27TTI000013,465.5713,845.6613,465.5713,766.67385.08269,528,2401,88213,728.9513,797.28
2015-08-26TTI000013,318.9913,393.2213,061.9013,381.59230.66229,144,0441,88213,358.2013,409.41
2015-08-25TTI000013,314.5713,445.6313,134.3313,150.9398.19242,924,6351,88213,124.8813,189.59
2015-08-24TTI000013,350.9713,396.7612,705.1713,052.74-420.93318,857,8891,88213,024.6413,097.24
2015-08-21TTI000013,664.8413,697.5313,468.7213,473.67-263.33242,627,4961,88213,455.2313,504.58
2015-08-20TTI000014,022.1414,022.1413,736.9613,737.00-299.63220,463,1441,88213,722.3513,752.42
2015-08-19TTI000014,187.6214,187.6214,013.9914,036.63-157.24216,708,5571,88214,020.7214,055.06
2015-08-18TTI000014,217.6914,227.4414,125.5414,193.87-57.66155,035,9711,88214,182.2114,221.30
2015-08-17TTI000014,267.2414,267.2414,184.5814,251.53-26.35145,429,3891,88214,239.1514,270.44
2015-08-14TTI000014,251.7814,304.3814,224.5314,277.8839.48170,578,8461,88214,263.9314,292.65
2015-08-13TTI000014,322.2314,340.5714,223.6214,238.40-101.13169,966,8191,88214,225.3114,260.96
2015-08-12TTI000014,359.6214,359.6214,182.4614,339.53-75.14214,900,1751,88214,325.3314,363.11
2015-08-11TTI000014,408.4814,414.6714,264.3214,414.67-51.72195,188,8051,88214,395.4114,433.31
2015-08-10TTI000014,346.6914,471.1314,343.0914,466.39163.69175,189,5831,88214,435.5314,484.40
2015-08-07TTI000014,397.9214,458.1114,265.0314,302.70-103.21175,109,7891,88214,281.2814,325.13
2015-08-06TTI000014,499.4314,499.4314,378.6214,405.91-97.08221,728,3081,88214,378.1614,428.49
2015-08-05TTI000014,538.3814,622.3514,484.6914,502.9911.94174,759,1471,88214,473.2514,520.69
2015-08-04TTI000014,465.8314,515.7914,424.8914,491.0522.61177,553,3181,88214,467.3714,507.12
2015-07-31TTI000014,420.6014,501.5814,391.6014,468.4485.66191,981,6261,88214,441.0314,495.23
2015-07-30TTI000014,308.6814,386.7514,226.5714,382.7880.98208,091,8191,88214,348.3914,401.90
2015-07-29TTI000014,079.3814,303.8114,059.2814,301.80224.44207,643,9591,88214,270.2214,314.96
2015-07-28TTI000014,031.1614,104.3013,938.9014,077.3675.99189,404,5271,88214,051.9914,099.46
2015-07-27TTI000014,101.0414,112.1313,956.0514,001.37-184.87190,016,9041,88213,982.8614,022.00
2015-07-24TTI000014,260.1314,275.4714,145.2714,186.24-79.13213,181,9881,88214,148.8614,205.36
2015-07-23TTI000014,339.2914,339.2914,168.9014,265.37-41.75192,099,2131,88214,222.5914,282.72
2015-07-22TTI000014,334.9614,361.0114,231.1014,307.12-69.12189,872,0411,88214,283.3514,319.37
2015-07-21TTI000014,452.4514,511.9914,335.7614,376.24-49.31158,798,4291,88214,352.3014,388.30
2015-07-20TTI000014,630.5114,630.5114,405.0614,425.55-217.29159,506,4831,88214,404.2414,442.33
2015-07-17TTI000014,738.3014,738.3014,597.5614,642.84-88.24145,241,9381,88214,621.9614,664.81
2015-07-16TTI000014,713.6814,748.0014,693.9914,731.0868.80155,607,8171,88214,718.3514,747.58
2015-07-15TTI000014,608.8614,706.3414,541.7414,662.2862.88158,321,1571,88214,648.1314,680.21
2015-07-14TTI000014,527.0314,613.4514,453.6814,599.4066.18153,714,9591,88214,577.1514,610.79
2015-07-13TTI000014,499.3614,566.0214,453.2614,533.22122.15166,202,5621,88214,521.8214,558.72
2015-07-10TTI000014,338.0614,419.5214,338.0614,411.07132.58156,177,8191,88214,391.8214,424.02
2015-07-09TTI000014,451.5014,558.6914,275.5414,278.49-133.58188,522,4571,88214,259.6814,295.22
2015-07-08TTI000014,599.9914,599.9914,379.9214,412.07-212.43166,323,9461,88214,393.5214,429.46
2015-07-07TTI000014,602.3714,625.1114,389.1014,624.5030.93194,129,8261,88214,608.9914,640.41
2015-07-06TTI000014,594.6414,670.2614,524.6414,593.57-88.82194,847,5021,88214,573.2914,614.56
2015-07-03TTI000014,637.0714,682.3914,622.3014,682.3944.4051,349,1011,88214,631.0214,697.76
2015-07-02TTI000014,588.1614,663.4114,560.2714,637.9984.66173,442,2861,88214,616.0514,652.25
2015-06-30TTI000014,542.0814,607.9014,492.2314,553.3363.18180,527,5551,88214,534.7914,566.51
2015-06-29TTI000014,738.4814,738.4814,482.1614,490.15-317.94162,380,6311,87714,476.2814,504.30
2015-06-26TTI000014,886.3414,886.3414,782.4714,808.09-89.41142,466,7351,88214,792.7514,828.84
2015-06-25TTI000014,957.2414,957.2414,861.6814,897.50-50.01149,486,3911,88214,872.8314,913.55
2015-06-24TTI000014,901.2314,995.3314,871.8814,947.5142.60170,667,5691,86414,936.6814,973.77
2015-06-23TTI000014,814.3714,923.7614,814.3714,904.91114.43145,320,6021,88214,892.7114,922.73
2015-06-22TTI000014,644.9214,827.2014,644.9214,790.48137.36150,366,8031,88214,777.8214,816.70
2015-06-19TTI000014,680.2614,746.3914,584.4314,653.12-117.52482,101,4231,88214,613.1914,669.79
2015-06-18TTI000014,731.5514,781.4514,685.1514,770.6437.66149,846,8841,88214,750.9614,787.41
2015-06-17TTI000014,773.0314,825.1314,659.8914,732.98-20.07162,174,4651,88214,714.8414,757.22
2015-06-16TTI000014,743.7014,753.9914,683.3814,753.05-3.00162,528,7761,88214,728.8414,769.87
2015-06-15TTI000014,684.2214,784.5314,651.3614,756.0514.90147,917,3461,88214,741.2514,772.43
2015-06-12TTI000014,798.3114,798.3114,725.2514,741.15-89.73140,996,5441,88214,721.9814,758.09
2015-06-11TTI000014,894.1914,921.4714,810.6614,830.88-58.16152,418,9051,88214,817.4314,846.77
2015-06-10TTI000014,860.9314,953.0314,843.4814,889.0471.33166,024,8801,88214,869.6014,900.28
2015-06-09TTI000014,742.1014,840.1214,687.0014,817.7174.38156,708,9091,88214,803.9414,843.71
2015-06-08TTI000014,939.1214,939.1214,714.7214,743.33-213.83153,647,9161,88214,727.2714,761.78
2015-06-05TTI000014,995.3115,060.9014,946.0014,957.16-62.23153,567,7781,88214,938.1614,990.32
2015-06-04TTI000015,096.1915,114.5114,957.5715,019.39-135.29153,522,4241,88214,989.5415,035.14
2015-06-03TTI000015,119.4515,182.2215,104.0415,154.6849.94154,326,6371,88215,135.6015,167.07
2015-06-02TTI000015,075.9015,155.6515,049.5415,104.7430.61149,221,0831,88215,084.7515,117.14