Home Page
10:01:43 EDT Mon 25 Jul 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
2016-07-22TTI000014,573.5214,605.2514,546.5714,600.6634.83137,583,9241,64214,586.0714,610.87
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
2016-06-27TTI000013,856.9213,856.9213,609.5813,689.79-202.09285,929,1881,64213,676.0613,706.23
2016-06-24TTI000014,020.5414,020.5413,790.7113,891.88-239.50278,507,7861,64213,872.6313,914.65
2016-06-23TTI000014,071.4914,150.4014,071.4914,131.38127.57179,671,8111,64214,117.3114,151.38
2016-06-22TTI000014,037.7214,066.5613,981.7714,003.81-8.51193,981,5901,64213,993.3514,016.73
2016-06-21TTI000014,007.0414,049.2213,956.8814,012.32-2.82162,875,8941,64214,004.3714,028.95
2016-06-20TTI000013,915.2614,059.4413,915.2614,015.14113.37192,086,3271,64213,999.6914,042.03
2016-06-17TTI000013,894.8913,957.2113,891.9613,901.7719.36587,674,5301,64213,879.2613,938.57
2016-06-16TTI000013,907.9213,907.9213,814.1913,882.41-41.04252,326,1401,64313,867.6213,898.37
2016-06-15TTI000013,883.8713,987.5713,883.8713,923.4539.22233,766,0591,64213,914.3713,939.88
2016-06-14TTI000013,981.5913,999.9613,855.4813,884.23-109.65212,739,3771,64213,880.2813,896.73
2016-06-13TTI000014,035.4214,078.6313,958.8213,993.88-43.66230,786,0081,64213,979.4014,005.11
2016-06-10TTI000014,214.7714,214.7714,003.7414,037.54-202.48206,939,1871,64214,022.0014,057.41
2016-06-09TTI000014,270.4814,270.4814,203.3714,240.02-73.08204,015,5291,64214,227.1614,254.57
2016-06-08TTI000014,411.6014,450.9114,289.6614,313.10-52.51273,079,7441,64214,298.6414,324.46
2016-06-07TTI000014,272.1114,365.6114,272.1114,365.6189.45231,774,7821,64214,351.3714,377.12
2016-06-06TTI000014,261.2114,297.5114,236.7214,276.1649.38221,587,4471,64214,261.9914,287.89
2016-06-03TTI000014,153.9714,240.2914,128.1614,226.7889.79225,080,6871,64214,215.4614,239.86
2016-06-02TTI000014,055.8414,147.6314,017.0514,136.9973.45159,506,2191,64214,122.0014,156.36
2016-06-01TTI000014,017.0314,066.0113,959.5914,063.54-2.24197,727,1651,64214,046.1414,068.90
2016-05-31TTI000014,099.7114,172.3514,063.2614,065.78-20.89350,396,0541,64214,046.1114,083.58
2016-05-30TTI000014,119.6414,123.9714,068.8514,086.67-18.5669,147,9211,64214,064.2314,102.12
2016-05-27TTI000014,050.4814,130.9114,045.5914,105.2356.03178,296,6051,64214,090.3014,120.90
2016-05-26TTI000014,126.9514,143.5014,048.9914,049.20-4.54205,325,9171,64214,037.7114,067.72
2016-05-25TTI000013,963.6814,093.2913,963.6814,053.74100.89225,244,1871,64214,044.4014,075.65
2016-05-24TTI000013,927.6814,025.8213,920.2813,952.8533.27212,998,3401,64213,934.1413,965.38
2016-05-20TTI000013,863.8513,962.0113,863.8513,919.58102.26192,297,5491,64213,907.4913,934.78
2016-05-19TTI000013,759.0613,817.3213,690.1613,817.32-8.69245,226,8601,64213,801.5813,829.99
2016-05-18TTI000013,900.6513,949.5013,792.2113,826.01-91.09270,184,9561,64213,812.7413,846.21
2016-05-17TTI000013,886.6413,981.2313,873.6713,917.1023.61237,676,5731,64213,902.1413,931.81
2016-05-16TTI000013,807.2413,930.6113,807.2413,893.49144.91213,145,8261,64213,878.6913,913.22
2016-05-13TTI000013,774.3113,833.6113,725.5313,748.58-39.22221,864,6841,64213,731.4113,763.12
2016-05-12TTI000013,843.0613,882.5413,670.2413,787.80-0.41229,066,3371,64213,771.8513,800.86
2016-05-11TTI000013,779.0013,829.7313,737.3313,788.2113.02256,547,1081,64213,768.5513,801.82
2016-05-10TTI000013,581.9813,797.9613,581.9813,775.19211.35217,463,6091,64213,759.8213,794.23
2016-05-09TTI000013,663.5713,663.5713,535.5413,563.84-137.63200,743,9811,64213,552.0913,580.54
2016-05-06TTI000013,621.8413,768.3613,597.6213,701.4769.46236,543,9001,64213,686.2913,730.33
2016-05-05TTI000013,683.8313,758.9013,578.7913,632.010.01241,876,0201,64213,612.8313,646.24
2016-05-04TTI000013,680.7213,734.0813,570.0213,632.00-75.68242,917,2141,64213,611.7013,647.64
2016-05-03TTI000013,842.0613,842.0613,599.9313,707.68-157.95254,404,5791,64213,693.1213,721.41
2016-05-02TTI000013,963.9213,963.9213,836.3813,865.63-85.82240,760,4471,64213,850.2113,883.16
2016-04-29TTI000013,891.7313,972.6213,889.2313,951.4565.02330,816,4021,64213,928.6913,964.90
2016-04-28TTI000013,874.0513,966.5213,780.2313,886.43-1.23300,923,2311,64213,864.9313,903.12
2016-04-27TTI000013,833.9013,902.8013,823.5113,887.6678.22267,456,5511,45813,871.3913,900.38
2016-04-26TTI000013,821.4013,862.3613,792.9813,809.4413.45223,160,6881,64113,796.5313,825.00