22:50:35 EST Sun 10 Dec 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
2017-12-08TTI000016,048.3016,113.3116,047.3316,096.0780.39149,423,1921,64216,079.3216,114.14
2017-12-07TTI000015,921.1016,016.3515,921.0816,015.68106.90168,828,3251,64215,997.5016,033.44
2017-12-06TTI000015,870.5015,992.1515,853.0715,908.78-6.90180,013,5851,64215,893.2015,932.26
2017-12-05TTI000015,953.9215,973.8415,908.3815,915.68-53.35173,448,3381,64215,898.8015,933.51
2017-12-04TTI000016,069.3916,092.1115,965.9815,969.03-69.94172,661,5851,64215,954.2115,988.55
2017-12-01TTI000016,058.2116,102.8115,963.0216,038.97-28.51220,633,8991,64216,026.0616,062.53
2017-11-30TTI000016,004.8616,101.1816,004.8616,067.4899.76440,676,0531,64216,039.8016,105.34
2017-11-29TTI000016,046.4416,046.4415,926.5815,967.72-61.92169,842,2611,64215,953.7115,990.56
2017-11-28TTI000016,064.1816,085.9516,019.4216,029.64-12.48153,984,9981,64216,015.2216,050.68
2017-11-27TTI000016,110.6216,110.6216,032.3316,042.12-65.97135,240,9821,64216,030.0316,065.05
2017-11-24TTI000016,103.3516,126.0316,091.7016,108.0933.7999,351,7031,64216,093.6416,118.19
2017-11-23TTI000016,077.5716,101.0716,068.1616,074.300.7251,524,7931,64216,056.6316,099.54
2017-11-22TTI000016,100.4716,125.9516,059.2316,073.58-3.07150,764,1221,64216,056.0816,096.71
2017-11-21TTI000016,036.7716,105.9316,035.6216,076.6572.25156,331,2931,64216,055.3516,101.54
2017-11-20TTI000015,988.7916,035.3315,986.0416,004.405.83154,502,8291,64215,988.1116,035.64
2017-11-17TTI000015,962.0516,006.3915,960.8015,998.5763.20169,091,3861,64215,973.2116,017.45
2017-11-16TTI000015,903.6415,954.8415,894.7615,935.3756.89160,419,6301,64215,913.5815,960.21
2017-11-15TTI000015,876.1515,915.9115,829.4415,878.48-34.65177,046,7931,64215,857.7415,906.87
2017-11-14TTI000015,961.3515,970.6815,902.5115,913.13-113.13166,018,9361,64215,891.3515,939.45
2017-11-13TTI000015,999.1016,065.8515,999.1016,026.26-13.00138,974,3581,64216,000.9816,048.15
2017-11-10TTI000016,073.5516,085.8716,006.2516,039.26-42.83171,526,2011,64216,017.6916,061.68
2017-11-09TTI000016,038.7716,096.2416,030.7816,082.09-23.26194,340,9711,64316,059.3016,101.99
2017-11-08TTI000016,100.2216,118.4516,071.3016,105.35-26.44202,581,0761,64216,078.4416,127.51
2017-11-07TTI000016,097.1016,131.7916,075.5516,131.7939.59187,894,0091,64316,098.3816,147.17
2017-11-06TTI000016,049.3816,103.7516,033.6216,092.2072.04196,882,2471,64216,069.2216,117.59
2017-11-03TTI000016,006.5816,024.2515,968.8616,020.165.17178,755,2161,64215,996.2816,042.75
2017-11-02TTI000016,026.3416,045.2115,994.0316,014.99-14.34210,150,1791,64215,987.3216,037.52
2017-11-01TTI000016,093.3916,105.8816,019.4116,029.333.74224,524,2331,64216,008.4716,055.30
2017-10-31TTI000016,017.7916,064.6816,003.3116,025.5922.81193,921,0141,64216,006.9016,053.52
2017-10-30TTI000015,942.9416,033.1215,942.9416,002.7849.27188,586,3961,64215,981.3016,024.75
2017-10-27TTI000015,902.8515,963.6015,872.9415,953.5161.88209,593,8901,64215,934.0715,969.91
2017-10-26TTI000015,881.9315,913.9415,864.6015,891.6336.86190,173,5291,64215,870.7915,910.41
2017-10-25TTI000015,883.0215,894.5215,816.5215,854.77-50.37177,184,9561,64215,833.1715,872.74
2017-10-24TTI000015,887.8015,922.1915,886.5815,905.1449.38156,385,5571,64215,890.5715,921.98
2017-10-23TTI000015,881.6015,900.5715,851.5115,855.76-1.46142,570,7431,64215,843.0615,875.79
2017-10-20TTI000015,877.7415,880.6715,852.6215,857.2239.22155,954,5351,64215,845.4615,874.12
2017-10-19TTI000015,755.5515,824.1415,754.1415,818.0035.84149,310,4641,64215,800.5515,832.99
2017-10-18TTI000015,847.1815,859.3015,782.1615,782.16-34.74154,459,6351,64215,768.9115,800.56
2017-10-17TTI000015,810.0215,850.1515,802.5015,816.9014.20196,278,1441,64215,797.9015,830.07
2017-10-16TTI000015,843.9715,866.8215,797.8315,802.70-4.47146,651,4171,64215,788.9315,822.43
2017-10-13TTI000015,790.4615,828.8615,790.4615,807.1764.97138,471,3661,64215,791.1315,821.69
2017-10-12TTI000015,785.0515,793.7315,742.2015,742.20-58.20153,991,8171,64215,731.0715,767.11
2017-10-11TTI000015,788.6115,816.8215,784.3615,800.4030.04164,401,6891,64215,785.0715,813.98
2017-10-10TTI000015,763.6215,788.5115,745.4515,770.3642.04156,218,3391,64215,756.3315,793.21
2017-10-06TTI000015,732.3915,732.3915,680.3615,728.32-47.98138,491,8241,62015,715.9415,735.58
2017-10-05TTI000015,738.2715,787.2515,737.5615,776.3055.30163,039,6161,64215,763.2715,790.10
2017-10-04TTI000015,732.7615,752.1215,702.0015,721.00-7.51177,404,4751,64215,708.1515,739.80
2017-10-03TTI000015,712.3315,748.2615,712.3315,728.5123.51173,093,0571,64215,716.0115,742.55
2017-10-02TTI000015,639.9515,705.4315,619.2315,705.0070.06156,580,4901,64215,689.3515,718.35
2017-09-29TTI000015,647.5915,692.0315,632.9215,634.9416.69186,884,6221,64215,620.5815,650.26
2017-09-28TTI000015,591.2615,639.9115,587.6415,618.258.59186,250,0581,64215,602.9215,631.25
2017-09-27TTI000015,499.7815,609.6615,492.0215,609.66135.54203,120,7511,64215,595.7015,625.50
2017-09-26TTI000015,499.5515,501.4215,459.3715,474.12-42.11167,217,2871,64215,459.6515,488.57
2017-09-25TTI000015,453.6315,519.6915,437.8115,516.2362.00199,183,9931,64215,501.8815,530.68
2017-09-22TTI000015,459.7715,468.3315,413.8115,454.23-0.69168,293,8461,64215,438.4715,468.67
2017-09-21TTI000015,379.0815,479.1915,373.3015,454.9265.32185,348,5151,64215,436.1815,476.90
2017-09-20TTI000015,313.0315,392.2215,313.0315,389.6096.63219,715,0741,64315,373.4915,401.14
2017-09-19TTI000015,269.5615,315.2715,258.0315,292.9756.30170,903,5971,64215,277.0515,306.91
2017-09-18TTI000015,175.8015,249.6115,173.6115,236.6763.64165,350,4751,64215,223.7115,256.19
2017-09-15TTI000015,180.1115,181.6215,136.5915,173.030.31548,079,5491,64215,149.7515,195.24
2017-09-14TTI000015,129.4715,183.7815,119.0615,172.7245.91186,187,1001,64215,160.3615,197.37
2017-09-13TTI000015,147.9715,163.2815,122.9815,126.81-16.60176,836,9981,64215,112.3215,142.23
2017-09-12TTI000015,063.3415,154.1815,039.0315,143.41103.11163,186,8611,64215,127.6415,157.60
2017-09-11TTI000015,022.9515,067.8015,015.5815,040.3054.98163,375,2421,64215,021.6715,053.72