11:12:49 EST Sun 22 Jan 2017
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
2017-01-20TTI000015,467.7015,573.2115,467.7015,547.88138.07209,609,4551,64215,534.3815,559.53
2017-01-19TTI000015,411.5715,452.1715,397.3015,409.8111.96183,536,6971,64215,396.8515,426.45
2017-01-18TTI000015,430.8515,450.0715,366.1515,397.85-43.51232,023,5611,64215,382.0115,413.85
2017-01-17TTI000015,497.8915,500.3915,430.8815,441.36-37.93207,465,4771,64215,429.6315,459.29
2017-01-16TTI000015,494.9315,505.1115,442.6915,479.29-17.9973,756,7951,64315,453.3015,499.16
2017-01-13TTI000015,419.6315,513.9315,403.4215,497.2879.12188,584,1841,64215,483.1515,511.97
2017-01-12TTI000015,499.2915,499.2915,380.1215,418.16-73.38240,679,5221,64215,406.1115,441.76
2017-01-11TTI000015,457.5515,494.0815,404.2915,491.5465.26247,770,5091,64315,474.4915,504.05
2017-01-10TTI000015,422.6915,459.0915,422.6915,426.2837.33218,071,5401,64215,408.3015,442.21
2017-01-09TTI000015,475.4615,475.4615,381.9815,388.95-107.10186,465,2331,64215,370.0415,420.10
2017-01-06TTI000015,562.5315,562.9115,477.3015,496.05-90.53198,912,1441,64215,484.0915,516.04
2017-01-05TTI000015,542.0815,621.4015,537.4015,586.5869.83247,712,4761,64215,568.7815,601.25
2017-01-04TTI000015,433.8715,520.5915,412.4715,516.75113.72215,081,2261,64215,500.9715,532.64
2017-01-03TTI000015,366.7915,450.2715,339.9915,403.03115.44201,117,5321,64215,384.9515,419.15
2016-12-30TTI000015,432.6115,432.6115,276.7815,287.59-134.53151,033,9051,64215,274.6015,318.64
2016-12-29TTI000015,366.4815,430.3915,364.2315,422.1261.02143,572,2771,64215,405.6615,434.75
2016-12-28TTI000015,375.0715,411.9315,341.2415,361.1032.95150,188,7741,64215,343.5015,376.96
2016-12-23TTI000015,348.5315,363.3715,328.1515,328.15-7.08113,543,7331,64215,316.3915,345.73
2016-12-22TTI000015,313.3115,345.1415,299.8715,335.2329.34150,279,9221,64215,318.8715,349.58
2016-12-21TTI000015,301.3215,328.8715,297.3115,305.8912.93144,851,1621,64215,292.1415,321.11
2016-12-20TTI000015,289.0715,324.8715,281.3315,292.9623.11198,547,5981,64215,278.3915,307.85
2016-12-19TTI000015,270.3815,303.9115,254.0115,269.8517.65206,908,3501,64215,255.4015,287.26
2016-12-16TTI000015,292.8515,301.9715,234.2115,252.2033.89635,485,5761,64215,232.8715,277.38
2016-12-15TTI000015,185.4815,271.2415,175.9815,218.3121.13276,846,8231,64215,204.1715,236.74
2016-12-14TTI000015,358.7015,365.3515,195.0515,197.18-188.09288,274,4291,64215,184.4015,220.22
2016-12-13TTI000015,331.0015,414.5715,315.6615,385.2797.57226,345,8441,64215,372.3215,400.08
2016-12-12TTI000015,340.8715,374.2915,286.5215,287.70-24.50238,602,2461,64215,270.6715,304.65
2016-12-09TTI000015,302.3315,347.7415,300.5915,312.2017.00209,885,7091,64315,295.3015,327.36
2016-12-08TTI000015,251.1615,312.8415,244.3115,295.2057.45210,441,5051,64215,280.6715,313.73
2016-12-07TTI000015,128.9815,249.2415,124.2415,237.75111.95220,647,3161,64215,221.0415,252.66
2016-12-06TTI000015,098.4815,137.7215,080.6815,125.8030.63197,775,5701,64215,110.5215,140.05
2016-12-05TTI000015,080.9815,141.0215,075.1715,095.1742.65227,069,7101,64215,080.9215,109.38
2016-12-02TTI000015,014.9015,100.9415,000.6015,052.5224.99198,304,7081,64215,038.0115,069.22
2016-12-01TTI000015,138.6015,149.5415,014.7615,027.53-55.32284,152,1191,64215,011.6015,049.76
2016-11-30TTI000015,118.3715,141.0215,076.4715,082.8583.04367,857,7441,64215,058.3015,108.71
2016-11-29TTI000014,972.2315,014.7314,941.2514,999.81-15.55192,463,1551,64214,984.6615,016.78
2016-11-28TTI000015,064.2415,069.0514,996.8515,015.36-60.08189,238,4471,64214,997.8015,032.25
2016-11-25TTI000015,092.3915,126.4615,059.2815,075.440.24129,196,0651,64215,063.4715,096.30
2016-11-24TTI000015,082.5815,121.6715,067.3715,075.20-5.7169,559,0941,64215,060.4315,107.97
2016-11-23TTI000015,026.6915,111.9315,026.6915,080.91-19.47216,007,4041,64215,067.8315,098.81
2016-11-22TTI000015,074.2015,112.6515,034.5115,100.3860.51220,581,4751,64215,085.7615,115.08
2016-11-21TTI000014,928.9015,041.1114,928.9015,039.87175.84212,034,9551,64215,010.7915,060.83
2016-11-18TTI000014,810.7414,872.1714,797.8814,864.0337.94192,167,9971,64214,849.7814,879.50
2016-11-17TTI000014,739.2814,852.4214,738.5514,826.0992.87258,580,4741,64214,809.8314,845.07
2016-11-16TTI000014,707.8614,734.2014,672.7914,733.22-22.88223,987,6121,64214,717.7514,750.30
2016-11-15TTI000014,637.3814,767.8014,618.3414,756.10157.65252,401,8021,64314,738.5814,772.91
2016-11-14TTI000014,570.3714,600.1514,509.4914,598.4543.04289,726,6191,64214,579.9814,618.21
2016-11-11TTI000014,722.1714,728.5714,481.5914,555.41-188.84276,187,5201,64314,539.4714,571.97
2016-11-10TTI000014,813.9914,852.7514,735.4014,744.25-15.66314,977,3451,64214,725.2014,764.13
2016-11-09TTI000014,637.9014,807.0514,631.7214,759.91103.07295,775,2161,64214,744.6514,779.03
2016-11-08TTI000014,644.1214,714.7414,611.3914,656.844.39210,499,9571,64214,644.3014,677.52
2016-11-07TTI000014,596.1714,664.1114,594.6114,652.45143.20176,604,5211,64214,637.8914,666.39
2016-11-04TTI000014,572.2414,573.6314,497.6314,509.25-74.17212,217,7971,64214,493.4114,529.57
2016-11-03TTI000014,613.8314,669.5814,556.7214,583.42-11.30207,046,1791,64214,565.4914,601.28
2016-11-02TTI000014,737.8114,749.7714,593.0114,594.72-183.60243,386,3701,64214,573.9914,618.45
2016-11-01TTI000014,827.8714,850.2514,711.1814,778.32-8.95234,197,9811,64214,759.0714,799.17
2016-10-31TTI000014,781.3814,830.6614,764.6814,787.271.98187,207,8091,64214,770.3014,805.84
2016-10-28TTI000014,812.0914,872.8114,773.0914,785.29-48.46202,493,4281,64214,771.4314,804.90
2016-10-27TTI000014,863.9614,898.5714,820.1914,833.7526.19204,342,1621,64214,823.4514,853.81
2016-10-26TTI000014,828.1814,873.5314,781.1614,807.56-63.07239,045,1161,64214,794.6914,830.85
2016-10-25TTI000014,921.9014,933.9414,865.7714,870.63-52.38202,159,6421,64214,856.5714,886.65
2016-10-24TTI000014,962.3714,963.6014,881.2714,923.01-16.03175,545,6611,64214,907.5514,937.93