Home Page
20:52:50 EST Sat 20 Dec 2014
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2014-12-19TTI000014,389.9614,530.4714,348.6514,468.26121.51795,341,4511,88214,431.5214,518.60
2014-12-18TTI000014,356.0914,439.0614,193.2214,346.75132.86333,418,4391,88214,321.6214,378.43
2014-12-17TTI000013,880.2214,226.9713,831.8014,213.88352.37373,359,5521,88214,183.0314,244.59
2014-12-16TTI000013,677.3314,056.8513,670.7813,861.52156.38425,344,3471,88213,835.9413,897.41
2014-12-15TTI000013,758.2813,852.1413,635.5313,705.14-25.91300,375,6811,88213,681.8513,738.05
2014-12-12TTI000013,847.3313,889.0713,713.1713,731.05-174.08274,628,7091,88213,636.0613,700.92
2014-12-11TTI000013,828.2514,083.7413,827.4313,905.1252.17258,578,1021,88213,882.6213,948.82
2014-12-10TTI000014,167.2714,167.2713,779.5413,852.95-342.78307,753,2021,88213,840.4413,861.16
2014-12-09TTI000014,083.3314,195.7314,001.0314,195.7351.56279,979,9261,88214,165.2114,220.22
2014-12-08TTI000014,410.0514,410.0513,983.7114,144.17-329.53285,279,0341,88214,117.6814,181.78
2014-12-05TTI000014,483.2914,542.0214,435.0414,473.703.75252,701,9431,88214,448.6514,508.10
2014-12-04TTI000014,789.0214,789.0214,433.5914,469.95-284.11316,817,9471,88214,444.5414,517.29
2014-12-03TTI000014,638.3214,769.2714,627.0614,754.06133.98240,756,5821,88214,726.5814,777.35
2014-12-02TTI000014,610.0614,707.6514,570.6714,620.07-5.24294,647,2461,88214,589.1814,650.86
2014-12-01TTI000014,753.5114,771.7814,558.2014,625.32-119.39303,964,8741,88214,592.4414,656.08
2014-11-28TTI000014,871.8114,871.8114,743.8514,744.70-177.73211,437,8581,88214,712.6814,801.24
2014-11-27TTI000015,026.0115,033.6314,866.5914,922.44-115.98156,014,4111,88214,861.1814,947.74
2014-11-26TTI000015,055.8215,060.3815,003.8615,038.41-35.24152,803,8931,88215,012.7215,061.95
2014-11-25TTI000015,031.6015,100.4815,031.6015,073.6558.24286,515,6821,88215,035.9715,098.37
2014-11-24TTI000015,121.4215,132.6414,980.1615,015.41-95.73164,249,3411,88214,992.2515,040.00
2014-11-21TTI000015,134.1215,184.3615,087.4215,111.1335.95206,015,2151,88215,092.0615,134.87
2014-11-20TTI000014,966.4115,075.1814,948.2015,075.1895.03197,525,3001,88215,044.0815,092.73
2014-11-19TTI000014,996.8815,012.6114,914.3814,980.157.18211,938,7601,88214,954.2115,004.37
2014-11-18TTI000014,911.9314,989.9614,911.9314,972.9790.47193,039,9221,88214,951.7114,995.76
2014-11-17TTI000014,825.8614,950.5314,825.8614,882.5039.40183,312,8581,88214,857.5714,902.76
2014-11-14TTI000014,778.9914,843.1014,748.1014,843.1064.32210,827,7571,88214,811.6514,866.58
2014-11-13TTI000014,867.1414,890.8214,739.7914,778.77-77.43196,536,6881,88214,757.6614,808.21
2014-11-12TTI000014,736.2514,856.2014,696.9214,856.2095.94209,369,2331,88214,812.7914,875.66
2014-11-11TTI000014,720.8414,770.7214,688.1814,760.2750.47162,234,7431,88214,731.5814,786.84
2014-11-10TTI000014,729.1314,768.9814,671.7414,709.8018.97191,840,1111,88214,687.0114,734.57
2014-11-07TTI000014,574.1314,712.0514,561.3314,690.83127.45216,670,3261,88214,664.1414,702.39
2014-11-06TTI000014,576.4614,640.9214,488.1114,563.3815.12215,195,0001,88214,523.5014,585.65
2014-11-05TTI000014,452.2614,599.7214,441.2114,548.26157.82235,833,1501,88214,524.4614,579.64
2014-11-04TTI000014,522.8414,522.8414,327.0214,390.43-147.18234,613,8461,88214,365.6014,412.94
2014-11-03TTI000014,632.1514,637.5614,519.3314,537.62-75.70173,203,2141,88214,512.3314,574.22
2014-10-31TTI000014,510.3814,626.9814,507.5514,613.32154.63261,257,9471,88214,573.7414,639.36
2014-10-30TTI000014,500.8914,546.4914,412.9614,458.69-68.88193,266,9011,88214,432.5414,493.45
2014-10-29TTI000014,634.2514,641.3314,471.6014,527.57-96.67197,553,0501,88214,497.3414,550.38
2014-10-28TTI000014,503.1114,628.6214,473.8714,624.25155.25161,520,4051,88214,593.7014,645.27
2014-10-27TTI000014,525.9514,525.9514,385.3214,469.00-74.83150,434,4551,88214,434.5714,498.87
2014-10-24TTI000014,489.0414,569.4214,436.6414,543.8257.00143,071,7731,88214,512.7014,564.79
2014-10-23TTI000014,407.8314,529.1314,384.5314,486.83174.76174,786,6141,88214,453.2314,518.59
2014-10-22TTI000014,574.2514,584.3314,295.0714,312.07-235.64202,868,2201,88214,288.6614,342.62
2014-10-21TTI000014,413.1814,564.0614,364.5714,547.71209.93189,092,6031,88214,522.5514,579.60
2014-10-20TTI000014,240.1114,354.7714,180.1014,337.77110.09162,358,8531,88214,311.5414,365.10
2014-10-17TTI000014,142.0414,297.1714,142.0414,227.68174.72238,636,0131,88214,209.9114,268.55
2014-10-16TTI000013,775.7614,166.3313,646.7914,052.97183.08267,559,4201,88214,037.4914,084.61
2014-10-15TTI000013,957.2613,957.2613,677.3413,869.88-166.80305,502,6481,88213,838.8913,908.32
2014-10-14TTI000014,185.2114,185.2113,977.7314,036.68-190.68257,770,5431,88214,008.4414,074.62
2014-10-10TTI000014,438.4514,438.4514,188.7514,227.36-233.25245,691,2661,88214,208.4814,261.19
2014-10-09TTI000014,661.6614,661.6614,399.9814,460.60-205.87226,716,2791,88214,432.1414,485.04
2014-10-08TTI000014,584.5014,678.3214,439.6214,666.4790.03257,065,9201,88214,638.9914,690.80
2014-10-07TTI000014,716.1414,757.8914,572.1814,576.45-166.67189,987,7791,88214,559.5914,596.59
2014-10-06TTI000014,829.5914,878.6714,743.1214,743.12-46.66153,072,2601,88214,720.2814,777.90
2014-10-03TTI000014,782.0414,875.0114,763.6614,789.7829.14195,634,2251,88214,770.2514,824.62
2014-10-02TTI000014,781.4814,781.4814,545.5914,760.64-44.80234,463,4681,88214,729.3214,785.12
2014-10-01TTI000014,958.5014,958.5014,764.0214,805.44-155.08192,397,0091,88214,785.6814,845.18
2014-09-30TTI000014,968.3815,047.1314,899.2814,960.51-16.41217,764,1531,88214,928.2514,996.68
2014-09-29TTI000014,976.2415,011.8814,853.6414,976.92-49.85161,729,9141,88214,950.0415,016.64
2014-09-26TTI000014,893.8315,055.8214,821.7115,026.77133.20162,318,0991,88214,994.2515,055.47
2014-09-25TTI000015,120.5415,120.5414,879.3014,893.57-226.96191,932,0061,88214,871.4714,923.51
2014-09-24TTI000015,125.6715,164.6815,005.6215,120.54-5.13192,040,8161,88215,091.4115,145.63
2014-09-23TTI000015,124.9815,171.0015,089.4115,125.67-3.34163,285,5491,88215,106.1115,154.30
2014-09-22TTI000015,259.4115,266.1115,117.5015,129.00-136.35182,382,3811,88215,113.3115,150.39