22:32:11 EDT Sat 21 Apr 2018
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
2018-04-20TTI000015,470.2815,501.1115,442.4215,484.3229.90170,638,9691,64215,466.9915,503.37
2018-04-19TTI000015,542.5915,559.3715,434.3715,454.42-75.55191,719,8981,64215,438.3515,477.44
2018-04-18TTI000015,422.9015,576.7215,422.9015,529.97176.67230,935,4321,64215,515.7515,553.63
2018-04-17TTI000015,336.3915,404.4615,324.9615,353.3052.92172,630,5871,64215,338.8715,374.83
2018-04-16TTI000015,298.8315,326.0515,266.9215,300.3826.41194,360,6091,64215,285.9815,313.84
2018-04-13TTI000015,337.2915,349.6415,254.8515,273.974.70196,110,8651,64215,258.4915,292.29
2018-04-12TTI000015,288.6215,313.6215,258.9815,269.2711.37165,578,9401,64215,258.1915,283.45
2018-04-11TTI000015,234.4315,318.9415,231.8215,257.90-4.24237,062,4641,64215,243.9715,274.20
2018-04-10TTI000015,339.7515,339.7515,252.7615,262.1434.44219,480,3761,64215,248.4515,275.05
2018-04-09TTI000015,268.3715,320.4615,216.0415,227.7020.29179,864,2921,64215,217.0215,260.31
2018-04-06TTI000015,294.8415,367.1115,160.5815,207.41-148.64206,667,1491,64215,195.0415,242.50
2018-04-05TTI000015,194.6115,371.4115,187.2415,356.05191.68221,246,2851,64215,341.3315,378.52
2018-04-04TTI000015,050.8615,180.0714,991.2115,164.37-16.39234,834,6421,64215,144.0115,183.86
2018-04-03TTI000015,215.1315,228.0415,104.2115,180.76-32.69205,280,0931,64215,140.4815,205.00
2018-04-02TTI000015,351.1815,351.1815,157.2615,213.45-153.84171,899,5591,64215,195.3315,236.17
2018-03-29TTI000015,224.3215,390.7815,203.9515,367.29197.35234,323,8091,64215,349.3515,395.15
2018-03-28TTI000015,198.7115,232.0315,150.5415,169.94-46.24221,345,4271,64215,152.9415,198.01
2018-03-27TTI000015,307.7615,367.4515,171.8215,216.18-82.38218,616,7281,64215,199.3315,241.20
2018-03-26TTI000015,334.2415,356.9115,211.4215,298.5674.82220,602,2451,64215,283.2515,312.78
2018-03-23TTI000015,415.4015,455.6315,203.9315,223.74-176.19220,527,6551,64215,208.1415,251.07
2018-03-22TTI000015,563.5415,570.8615,387.1315,399.93-275.35237,476,8991,64215,379.5115,422.34
2018-03-21TTI000015,593.9415,741.5415,580.6015,675.2858.92269,472,2841,64215,660.8915,697.18
2018-03-20TTI000015,608.7515,642.5115,593.1215,616.3626.97222,575,6501,64215,602.2015,636.12
2018-03-19TTI000015,693.1115,693.1115,540.9015,589.39-121.94181,436,8611,64215,567.1415,605.25
2018-03-16TTI000015,694.3215,791.1515,694.3215,711.3340.71478,268,8361,64215,688.1015,736.71
2018-03-15TTI000015,687.8615,735.2615,642.4415,670.6217.01186,611,7511,64215,653.7815,687.60
2018-03-14TTI000015,696.6315,712.6015,619.7315,653.616.47167,702,0691,64215,636.2715,670.58
2018-03-13TTI000015,661.5215,709.3715,628.8315,647.1442.35158,921,4621,64215,628.5715,663.47
2018-03-12TTI000015,579.5815,628.1015,548.9615,604.7926.98152,231,0981,64215,589.3715,623.94
2018-03-09TTI000015,581.0215,598.8015,503.0315,577.8139.11163,811,2521,64215,566.5415,594.09
2018-03-08TTI000015,511.0815,552.6615,477.7515,538.7066.09173,265,2441,64215,522.4815,559.24
2018-03-07TTI000015,487.2315,611.8515,471.5615,472.61-72.58183,071,7071,64315,457.6915,499.02
2018-03-06TTI000015,568.8715,590.9715,503.7515,545.193.91220,908,9271,64215,529.0515,570.13
2018-03-05TTI000015,340.2115,559.1815,334.7415,541.28156.69191,350,9571,64215,523.3915,561.34
2018-03-02TTI000015,314.6215,404.8715,286.5515,384.59-9.36218,609,4501,64215,363.0015,403.42
2018-03-01TTI000015,452.7215,455.8915,313.8715,393.95-48.73234,929,6421,64215,373.5715,420.00
2018-02-28TTI000015,723.6115,726.1015,442.0415,442.68-228.47268,253,0211,64215,424.3315,485.22
2018-02-27TTI000015,703.6915,766.5215,655.5315,671.15-43.51195,624,3971,64215,646.9815,692.68
2018-02-26TTI000015,701.1315,735.1815,652.2015,714.6676.21172,844,5431,64215,699.1115,740.38
2018-02-23TTI000015,560.1515,641.1415,533.2815,638.45130.28163,631,0861,64215,622.6215,660.23
2018-02-22TTI000015,588.8715,637.9715,493.5515,508.17-15.84208,979,3461,64215,494.2415,538.80
2018-02-21TTI000015,472.8815,625.5815,472.8815,524.0184.57221,868,9021,64215,507.0515,553.89
2018-02-20TTI000015,427.2315,499.0115,414.6415,439.44-13.20191,939,9191,64215,425.3215,465.87
2018-02-16TTI000015,424.5515,500.7515,404.2015,452.6444.98215,288,3401,64215,430.5815,476.25
2018-02-15TTI000015,438.3715,445.8215,276.5515,407.6679.39248,749,1111,64215,386.1415,427.46
2018-02-14TTI000015,143.8415,391.1315,120.7915,328.27111.80286,177,4161,64215,309.7215,360.32
2018-02-13TTI000015,206.1815,250.0015,146.9515,216.47-25.41219,326,7381,64215,197.3815,241.93
2018-02-12TTI000015,148.1015,292.4515,113.9615,241.88207.35254,215,7811,64215,218.4415,268.48
2018-02-09TTI000015,087.5615,110.8814,785.7815,034.53-31.08290,429,5831,64214,997.4315,060.48
2018-02-08TTI000015,335.1015,359.5315,065.5515,065.61-264.97256,435,0961,64215,046.7315,095.23
2018-02-07TTI000015,365.3915,421.1515,325.7015,330.58-33.35243,344,0501,64215,311.5115,363.98
2018-02-06TTI000015,112.3215,401.8314,945.8415,363.9329.12289,213,4481,64215,345.6315,390.25
2018-02-05TTI000015,490.1315,584.1215,284.3915,334.81-271.22264,583,0841,64215,306.7315,362.88
2018-02-02TTI000015,780.4515,782.9715,600.9215,606.03-254.89233,251,0931,64215,589.6715,624.79
2018-02-01TTI000015,920.0015,922.5915,817.9815,860.92-90.75224,854,3781,64215,843.4515,880.03
2018-01-31TTI000015,956.1215,979.9415,898.7415,951.67-3.84249,790,3211,64215,930.0615,968.02
2018-01-30TTI000016,030.1916,054.5315,947.0915,955.51-139.21227,044,9921,64215,939.5815,983.05
2018-01-29TTI000016,195.7416,195.7416,090.6616,094.72-144.50200,161,3811,64216,077.5116,114.01
2018-01-26TTI000016,227.2316,239.7016,180.6916,239.2235.21202,112,7771,64216,223.8716,257.69
2018-01-25TTI000016,309.4116,315.1116,194.3316,204.01-80.20234,944,0191,64316,186.7016,229.94
2018-01-24TTI000016,360.7716,365.0216,238.3516,284.21-73.34245,792,3781,64216,268.1116,303.78
2018-01-23TTI000016,341.9816,383.7816,252.4116,357.559.57234,085,6061,64216,339.9516,375.86
2018-01-22TTI000016,348.9016,360.4916,303.3916,347.98-5.48205,285,2321,64216,330.8816,367.52