Home Page
21:51:16 EDT Sun 28 Aug 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
2016-08-26TTI000014,662.5014,746.1914,596.8814,639.889.16174,591,3881,64214,627.3214,651.35
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
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