20:33:36 EDT Thu 27 Apr 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
2017-04-27TTI000015,643.6315,643.6315,427.3215,506.47-143.07277,398,2461,64215,493.6215,529.32
2017-04-26TTI000015,744.6815,755.2015,649.5415,649.54-95.65235,581,1351,64215,636.0115,671.27
2017-04-25TTI000015,748.4015,792.6115,735.5815,745.1932.73251,930,5201,64215,733.1015,761.22
2017-04-24TTI000015,693.9415,763.3415,682.6415,712.4697.98202,147,6591,64215,698.1515,732.38
2017-04-21TTI000015,608.9515,640.7715,584.6415,614.48-11.08177,328,5661,64215,600.3715,628.06
2017-04-20TTI000015,583.5115,674.9515,565.9915,625.5672.68198,428,2231,64215,611.5715,638.91
2017-04-19TTI000015,658.7815,683.8515,532.7715,552.88-69.69222,195,4501,64215,538.6215,568.47
2017-04-18TTI000015,643.0315,659.3515,543.4315,622.57-62.32206,884,3381,64215,605.1615,635.39
2017-04-17TTI000015,562.3115,687.7915,562.3115,684.89149.41160,815,7611,64215,669.6215,696.43
2017-04-13TTI000015,634.6715,634.6715,528.9615,535.48-112.92179,648,4451,64215,520.7715,550.57
2017-04-12TTI000015,701.1315,714.5215,642.9615,648.40-78.71208,125,6231,64215,635.7915,663.85
2017-04-11TTI000015,732.9415,738.3115,604.1015,727.11-3.68221,277,6981,64215,710.0915,740.55
2017-04-10TTI000015,657.2715,757.7815,642.8115,730.7963.66164,370,5681,64215,715.9815,743.34
2017-04-07TTI000015,699.5515,704.1315,641.2915,667.13-30.05214,293,3431,64215,651.5615,686.25
2017-04-06TTI000015,684.8415,728.6115,659.7515,697.1854.19180,306,7431,64215,683.1815,708.70
2017-04-05TTI000015,717.6615,758.3915,642.1815,642.99-26.08227,717,5031,64215,626.8915,660.10
2017-04-04TTI000015,555.3015,682.6815,555.3015,669.0784.67180,643,7591,64215,653.5015,682.42
2017-04-03TTI000015,586.9915,633.2615,457.8215,584.4036.65208,062,9411,64215,564.1715,598.71
2017-03-31TTI000015,557.5815,607.6015,543.9715,547.75-31.01226,075,1031,64215,528.8215,586.31
2017-03-30TTI000015,653.4315,664.0815,537.8015,578.76-78.87184,164,9671,64215,560.5315,595.72
2017-03-29TTI000015,585.4715,661.6315,544.9715,657.6359.06184,256,0161,64215,643.2115,672.43
2017-03-28TTI000015,522.4115,613.6215,522.4115,598.5792.35232,617,0321,64215,581.2015,611.16
2017-03-27TTI000015,368.6815,512.1715,332.0715,506.2263.55188,275,7391,64215,483.3115,517.65
2017-03-24TTI000015,466.8015,485.3415,422.1515,442.679.06167,699,8451,64215,430.3915,462.97
2017-03-23TTI000015,349.9515,468.3315,326.0915,433.6185.15191,565,0561,64215,425.8015,443.93
2017-03-22TTI000015,274.2415,365.5415,241.5515,348.4635.33224,716,9941,64215,334.0115,363.94
2017-03-21TTI000015,456.0715,519.5115,299.4515,313.13-129.19214,897,6791,64215,298.5815,329.00
2017-03-20TTI000015,490.8115,508.3115,391.6415,442.32-48.17188,533,4501,64215,429.4615,458.41
2017-03-17TTI000015,563.0015,623.3315,490.4915,490.49-71.92498,165,6371,64215,470.6815,511.93
2017-03-16TTI000015,562.9115,607.1215,556.5615,562.4141.50203,344,4881,64215,549.9815,581.48
2017-03-15TTI000015,436.4715,534.1915,419.9415,520.91141.30259,678,7861,64215,503.9715,535.31
2017-03-14TTI000015,474.6015,474.6015,370.9015,379.61-165.21229,413,4931,64215,372.3415,391.63
2017-03-13TTI000015,495.4615,566.2615,495.4615,544.8238.14233,150,0901,64215,538.0115,558.93
2017-03-10TTI000015,543.0715,573.5115,422.0615,506.689.84225,497,8891,64215,494.7715,514.51
2017-03-09TTI000015,501.4715,583.8715,430.9715,496.84-0.14234,936,3521,64215,485.2515,514.52
2017-03-08TTI000015,602.3015,645.6415,488.8615,496.98-111.80219,321,9011,64215,487.8715,506.91
2017-03-07TTI000015,617.3715,637.5715,577.2515,608.78-20.97209,342,9801,64215,595.7615,619.57
2017-03-06TTI000015,570.7215,631.2415,499.6315,629.7521.25203,871,6701,64215,612.2615,642.55
2017-03-03TTI000015,522.5715,622.1515,521.3415,608.5071.85216,741,7431,64215,594.7515,618.12
2017-03-02TTI000015,586.8115,620.5515,532.1315,536.65-63.03232,759,3781,64215,525.0215,553.80
2017-03-01TTI000015,534.6815,631.4015,480.9815,599.68200.44267,459,4381,64215,587.1615,610.96
2017-02-28TTI000015,465.5115,525.0815,396.3215,399.24-64.27310,033,8451,64215,386.4415,435.43
2017-02-27TTI000015,544.2915,547.2415,463.5115,463.51-69.96431,018,3791,64215,439.0315,548.33
2017-02-24TTI000015,718.0015,719.6715,513.7915,533.47-247.73253,962,7731,64215,522.1415,548.10
2017-02-23TTI000015,900.8915,913.3915,774.8715,781.20-49.02246,185,6851,64215,765.2815,795.83
2017-02-22TTI000015,890.8115,901.3915,830.2215,830.22-92.15219,354,6041,64215,818.6315,853.29
2017-02-21TTI000015,873.8415,943.0915,861.5715,922.3783.74225,803,6061,64215,894.1215,933.13
2017-02-17TTI000015,809.7715,848.3615,789.0615,838.63-25.54201,416,3511,64215,824.1815,855.20
2017-02-16TTI000015,842.2715,865.5115,820.7015,864.1719.22227,255,9001,64215,846.4515,880.58
2017-02-15TTI000015,790.1015,850.0015,784.4215,844.9558.92218,503,9191,64215,828.1615,858.94
2017-02-14TTI000015,756.0115,800.3415,713.5115,786.0329.45203,943,5941,64215,771.7515,807.15
2017-02-13TTI000015,750.7415,769.6615,732.7815,756.5827.46177,735,9341,64215,741.7315,772.90
2017-02-10TTI000015,651.8315,736.6415,645.6115,729.12111.82220,292,5681,64315,712.4915,742.99
2017-02-09TTI000015,583.5715,635.8215,583.5715,617.3063.26204,203,0161,64215,603.3415,634.07
2017-02-08TTI000015,482.1215,554.0415,414.1015,554.0455.24236,404,1091,64215,535.0315,566.30
2017-02-07TTI000015,470.4015,516.2715,459.6215,498.8041.86217,956,8591,64215,486.7215,514.87
2017-02-06TTI000015,488.8815,492.6915,425.5015,456.94-19.45189,735,8371,64215,443.1515,475.82
2017-02-03TTI000015,437.8215,502.4715,395.9815,476.3977.28189,442,2111,64215,459.9215,490.10
2017-02-02TTI000015,409.3515,435.5315,374.9815,399.11-3.28209,702,9441,64215,384.7615,414.41
2017-02-01TTI000015,423.7915,442.9415,327.2315,402.3916.43219,188,6281,64215,387.0515,418.36
2017-01-31TTI000015,393.0415,421.7615,313.0215,385.96-19.16250,645,3561,64215,370.2315,401.91
2017-01-30TTI000015,544.1115,544.1115,366.6815,405.12-170.69201,825,6831,64215,391.4415,420.52