Home Page
11:41:11 EST Sun 01 Mar 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2015-02-27TTI000015,237.6315,333.6115,234.3415,234.34-6.82339,748,9061,88215,213.8315,268.67
2015-02-26TTI000015,273.0915,318.3615,241.1615,241.1612.59189,355,9091,88215,228.4315,273.18
2015-02-25TTI000015,201.4315,258.8515,155.1115,228.5763.60202,158,3511,88215,211.9515,260.48
2015-02-24TTI000015,215.1015,274.9915,150.7015,164.97-35.29202,903,0151,88215,145.8815,199.97
2015-02-23TTI000015,127.5915,204.5915,120.7515,200.2628.02188,332,6201,88215,175.3615,220.67
2015-02-20TTI000015,187.7115,232.7415,124.3015,172.24-8.09212,484,4711,88215,147.8415,191.47
2015-02-19TTI000015,198.8815,211.8115,099.9115,180.33-32.42196,613,7321,88215,157.6815,205.28
2015-02-18TTI000015,276.1915,286.3915,178.0415,212.75-71.86216,985,7791,88215,188.5415,240.26
2015-02-17TTI000015,249.0315,349.0115,190.1615,284.6119.80188,670,6591,88215,265.8915,306.69
2015-02-13TTI000015,281.8615,339.4615,256.7315,264.8136.29194,129,7891,88215,244.2715,289.44
2015-02-12TTI000015,192.8315,236.7215,114.8715,228.5277.02260,688,7231,88215,201.4315,252.01
2015-02-11TTI000015,092.8815,170.5615,080.7415,151.5038.98223,441,0001,88215,120.1015,168.95
2015-02-10TTI000015,114.4915,147.7314,977.1815,112.5211.82206,419,0521,88215,086.9215,140.79
2015-02-09TTI000015,084.9315,168.0515,056.6015,100.7016.78207,884,0171,88215,074.5815,124.50
2015-02-06TTI000015,149.5415,204.4515,025.6415,083.92-41.00221,622,5761,88215,053.2115,102.01
2015-02-05TTI000015,031.1115,172.3215,031.1115,124.92129.28237,014,9261,88215,098.5715,142.10
2015-02-04TTI000015,027.5115,056.3514,939.1714,995.65-67.23259,138,8791,88214,969.6615,015.61
2015-02-03TTI000014,955.7915,154.9214,955.7915,062.88162.41316,768,8861,88215,035.8815,084.21
2015-02-02TTI000014,713.8714,931.0714,713.8714,900.47226.99228,902,2811,88214,874.2114,927.92
2015-01-30TTI000014,581.2414,812.5214,514.6014,673.4836.20324,263,3921,88214,639.6514,705.16
2015-01-29TTI000014,599.7214,672.5814,392.5514,637.2834.40253,821,6431,88214,606.6614,659.99
2015-01-28TTI000014,849.2614,852.6814,599.6514,602.88-231.00239,058,8581,88214,580.9214,627.10
2015-01-27TTI000014,773.4614,838.8414,656.2714,833.8836.05223,926,6791,88214,805.0014,850.38
2015-01-26TTI000014,787.7214,803.7314,702.8914,797.8318.48186,840,5881,88214,775.1814,812.60
2015-01-23TTI000014,775.0514,853.3014,741.6314,779.3515.37226,367,7271,88214,758.4614,799.63
2015-01-22TTI000014,589.4614,792.4914,589.4614,763.98203.56266,872,0461,88214,739.3914,784.45
2015-01-21TTI000014,315.5814,624.2414,266.2414,560.42251.98300,489,2451,88214,532.3914,578.22
2015-01-20TTI000014,368.3614,377.6314,260.4314,308.44-4.06279,251,4261,88214,275.1814,333.16
2015-01-19TTI000014,307.6514,323.8214,195.3914,312.503.1097,312,9911,88214,286.7714,336.07
2015-01-16TTI000014,043.8314,330.8014,043.8314,309.41267.59303,918,7671,88214,287.0314,327.26
2015-01-15TTI000014,149.7114,170.6714,017.1714,041.82-42.61353,728,2461,88214,013.5714,063.42
2015-01-14TTI000014,119.7514,119.7513,892.5714,084.43-102.73298,845,3681,88214,061.9014,112.80
2015-01-13TTI000014,285.1314,369.8414,074.9514,187.16-77.84276,614,5721,87714,161.5814,208.73
2015-01-12TTI000014,378.3214,378.3214,122.3814,265.01-119.91240,041,0601,88214,232.1914,285.64
2015-01-09TTI000014,484.6214,496.9114,325.1514,384.92-72.80216,286,8881,88214,358.9514,401.81
2015-01-08TTI000014,368.5814,506.1414,368.5814,457.72172.72225,812,7171,88214,431.1114,475.75
2015-01-07TTI000014,324.3714,427.4414,265.7114,285.0038.23234,522,6371,88214,268.3714,309.03
2015-01-06TTI000014,368.1114,370.4014,161.9814,246.77-145.93273,374,4831,88214,221.5214,270.26
2015-01-05TTI000014,709.0214,709.0214,339.5014,392.70-360.95224,213,5971,88214,360.3214,409.40
2015-01-02TTI000014,637.3414,756.3014,631.3514,753.65121.21132,965,8021,88214,731.4014,775.19
2014-12-31TTI000014,632.4014,670.2114,555.7114,632.44-7.60106,689,8171,88214,606.3414,659.77
2014-12-30TTI000014,663.2414,681.0514,601.7914,640.04-23.88123,975,0281,88214,624.4414,664.15
2014-12-29TTI000014,634.3314,738.5714,628.8914,663.9254.68122,918,8311,88214,631.2014,707.67
2014-12-24TTI000014,595.3514,645.0714,516.2314,609.2515.2172,371,6381,08214,597.3414,621.92
2014-12-23TTI000014,471.0214,597.5914,471.0214,594.03161.66164,413,8721,88214,567.5214,618.17
2014-12-22TTI000014,494.6214,547.0214,395.4414,432.38-35.88210,367,8511,88214,411.1814,470.05
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