Home Page
03:07:59 EST Mon 24 Nov 2014
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2014-09-19TTI000015,461.2615,461.2615,238.0015,265.35-200.18453,002,8061,88315,223.6915,310.64
2014-09-18TTI000015,458.8815,477.0215,422.4715,465.546.65173,521,2481,88215,447.1015,483.52
2014-09-17TTI000015,509.6815,520.4015,428.3415,458.88-51.66152,938,2861,88215,438.9815,488.76
2014-09-16TTI000015,482.1515,556.1815,442.7115,510.5427.98182,343,5371,88215,488.9915,539.48
2014-09-15TTI000015,530.8515,530.8515,442.0515,482.56-49.02149,597,1731,88215,459.6315,503.33
2014-09-12TTI000015,534.0715,580.4615,498.1215,531.58-2.74147,274,7141,88215,511.5215,565.25
2014-09-11TTI000015,471.5615,546.5415,432.2815,534.3262.43164,480,1051,88215,508.5115,556.12
2014-09-10TTI000015,536.8115,536.8115,434.1115,471.89-64.92135,966,6571,88215,452.1215,492.41
2014-09-09TTI000015,510.1115,564.2315,500.0615,536.8127.42163,200,3591,88215,515.1415,557.23
2014-09-08TTI000015,569.9215,569.9215,482.3615,509.39-60.53132,817,8201,88215,486.4215,533.61
2014-09-05TTI000015,576.7915,589.9015,525.1615,569.92-6.87151,717,6731,88215,554.5315,597.79
2014-09-04TTI000015,657.5115,674.2315,541.8815,576.79-80.85159,218,6771,88215,556.7115,597.54
2014-09-03TTI000015,619.0815,685.1315,619.0815,657.6338.55153,229,8611,88215,634.6015,682.38
2014-09-02TTI000015,626.8515,627.7715,574.1415,619.08-6.64146,208,7781,88215,600.2015,638.24
2014-08-29TTI000015,558.1715,632.5815,516.4715,625.7367.56157,610,2101,88215,599.9315,650.65
2014-08-28TTI000015,600.7815,600.7815,541.9515,558.17-44.48114,796,5511,88215,549.0115,581.75
2014-08-27TTI000015,619.2115,624.5115,559.8215,602.65-16.56119,750,6091,88215,579.8115,618.27
2014-08-26TTI000015,599.5015,653.3815,599.5015,619.2120.47128,557,5441,88215,598.5515,638.17
2014-08-25TTI000015,535.9415,623.9915,535.9415,598.7463.19101,680,8771,88215,581.6415,621.62