Home Page
11:23:01 EDT Fri 31 Jul 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2015-07-30TTI000014,308.6814,386.7514,226.5714,382.7880.98208,091,8191,88214,348.3914,401.90
2015-07-29TTI000014,079.3814,303.8114,059.2814,301.80224.44207,643,9591,88214,270.2214,314.96
2015-07-28TTI000014,031.1614,104.3013,938.9014,077.3675.99189,404,5271,88214,051.9914,099.46
2015-07-27TTI000014,101.0414,112.1313,956.0514,001.37-184.87190,016,9041,88213,982.8614,022.00
2015-07-24TTI000014,260.1314,275.4714,145.2714,186.24-79.13213,181,9881,88214,148.8614,205.36
2015-07-23TTI000014,339.2914,339.2914,168.9014,265.37-41.75192,099,2131,88214,222.5914,282.72
2015-07-22TTI000014,334.9614,361.0114,231.1014,307.12-69.12189,872,0411,88214,283.3514,319.37
2015-07-21TTI000014,452.4514,511.9914,335.7614,376.24-49.31158,798,4291,88214,352.3014,388.30
2015-07-20TTI000014,630.5114,630.5114,405.0614,425.55-217.29159,506,4831,88214,404.2414,442.33
2015-07-17TTI000014,738.3014,738.3014,597.5614,642.84-88.24145,241,9381,88214,621.9614,664.81
2015-07-16TTI000014,713.6814,748.0014,693.9914,731.0868.80155,607,8171,88214,718.3514,747.58
2015-07-15TTI000014,608.8614,706.3414,541.7414,662.2862.88158,321,1571,88214,648.1314,680.21
2015-07-14TTI000014,527.0314,613.4514,453.6814,599.4066.18153,714,9591,88214,577.1514,610.79
2015-07-13TTI000014,499.3614,566.0214,453.2614,533.22122.15166,202,5621,88214,521.8214,558.72
2015-07-10TTI000014,338.0614,419.5214,338.0614,411.07132.58156,177,8191,88214,391.8214,424.02
2015-07-09TTI000014,451.5014,558.6914,275.5414,278.49-133.58188,522,4571,88214,259.6814,295.22
2015-07-08TTI000014,599.9914,599.9914,379.9214,412.07-212.43166,323,9461,88214,393.5214,429.46
2015-07-07TTI000014,602.3714,625.1114,389.1014,624.5030.93194,129,8261,88214,608.9914,640.41
2015-07-06TTI000014,594.6414,670.2614,524.6414,593.57-88.82194,847,5021,88214,573.2914,614.56
2015-07-03TTI000014,637.0714,682.3914,622.3014,682.3944.4051,349,1011,88214,631.0214,697.76
2015-07-02TTI000014,588.1614,663.4114,560.2714,637.9984.66173,442,2861,88214,616.0514,652.25
2015-06-30TTI000014,542.0814,607.9014,492.2314,553.3363.18180,527,5551,88214,534.7914,566.51
2015-06-29TTI000014,738.4814,738.4814,482.1614,490.15-317.94162,380,6311,87714,476.2814,504.30
2015-06-26TTI000014,886.3414,886.3414,782.4714,808.09-89.41142,466,7351,88214,792.7514,828.84
2015-06-25TTI000014,957.2414,957.2414,861.6814,897.50-50.01149,486,3911,88214,872.8314,913.55
2015-06-24TTI000014,901.2314,995.3314,871.8814,947.5142.60170,667,5691,86414,936.6814,973.77
2015-06-23TTI000014,814.3714,923.7614,814.3714,904.91114.43145,320,6021,88214,892.7114,922.73
2015-06-22TTI000014,644.9214,827.2014,644.9214,790.48137.36150,366,8031,88214,777.8214,816.70
2015-06-19TTI000014,680.2614,746.3914,584.4314,653.12-117.52482,101,4231,88214,613.1914,669.79
2015-06-18TTI000014,731.5514,781.4514,685.1514,770.6437.66149,846,8841,88214,750.9614,787.41
2015-06-17TTI000014,773.0314,825.1314,659.8914,732.98-20.07162,174,4651,88214,714.8414,757.22
2015-06-16TTI000014,743.7014,753.9914,683.3814,753.05-3.00162,528,7761,88214,728.8414,769.87
2015-06-15TTI000014,684.2214,784.5314,651.3614,756.0514.90147,917,3461,88214,741.2514,772.43
2015-06-12TTI000014,798.3114,798.3114,725.2514,741.15-89.73140,996,5441,88214,721.9814,758.09
2015-06-11TTI000014,894.1914,921.4714,810.6614,830.88-58.16152,418,9051,88214,817.4314,846.77
2015-06-10TTI000014,860.9314,953.0314,843.4814,889.0471.33166,024,8801,88214,869.6014,900.28
2015-06-09TTI000014,742.1014,840.1214,687.0014,817.7174.38156,708,9091,88214,803.9414,843.71
2015-06-08TTI000014,939.1214,939.1214,714.7214,743.33-213.83153,647,9161,88214,727.2714,761.78
2015-06-05TTI000014,995.3115,060.9014,946.0014,957.16-62.23153,567,7781,88214,938.1614,990.32
2015-06-04TTI000015,096.1915,114.5114,957.5715,019.39-135.29153,522,4241,88214,989.5415,035.14
2015-06-03TTI000015,119.4515,182.2215,104.0415,154.6849.94154,326,6371,88215,135.6015,167.07
2015-06-02TTI000015,075.9015,155.6515,049.5415,104.7430.61149,221,0831,88215,084.7515,117.14
2015-06-01TTI000015,040.8815,078.5814,982.3515,074.1360.04139,629,2211,88215,048.2815,083.89
2015-05-29TTI000015,096.9715,118.5714,956.0015,014.09-92.91281,160,9181,88214,995.8515,046.61
2015-05-28TTI000015,110.5915,161.2915,005.0315,107.00-3.47148,946,4441,88215,090.3515,119.60
2015-05-27TTI000015,066.7015,144.4015,016.4215,110.4759.66147,678,6021,88215,090.2615,122.44
2015-05-26TTI000015,181.0215,188.6514,974.3015,050.81-136.59148,932,5781,88215,029.8415,071.35
2015-05-25TTI000015,192.5915,205.3415,172.1515,187.40-13.3637,855,0771,88215,172.1615,210.70
2015-05-22TTI000015,196.8015,218.0215,139.1615,200.76-2.85122,902,0401,88215,189.2615,221.61
2015-05-21TTI000015,092.2515,230.7215,092.2515,203.61130.78173,031,7111,88215,181.6715,218.57
2015-05-20TTI000015,146.7015,187.0215,051.7015,072.83-48.19150,691,5741,88215,050.0615,084.58
2015-05-19TTI000015,115.8415,159.0815,063.3215,121.0212.90177,612,9691,88115,099.8015,133.91
2015-05-15TTI000015,020.3415,108.1214,990.7215,108.1280.00163,163,4481,88215,087.6015,123.37
2015-05-14TTI000014,999.6115,036.8214,983.9715,028.1247.40183,190,1971,88215,009.1415,043.68
2015-05-13TTI000015,053.5315,095.5414,948.2814,980.72-62.43191,793,6321,88214,958.5914,994.59
2015-05-12TTI000015,127.0215,127.0215,026.1915,043.15-109.49189,066,2191,88215,026.7615,063.57
2015-05-11TTI000015,182.1715,237.1815,108.8515,152.64-17.38146,601,4091,88215,134.8315,169.46
2015-05-08TTI000015,141.6515,200.2215,099.2215,170.0281.20185,148,7411,88215,154.2915,192.75
2015-05-07TTI000015,016.8615,103.5314,934.3015,088.8264.93276,978,3621,88215,062.4015,106.78
2015-05-06TTI000015,145.4815,148.5114,945.0115,023.89-150.05244,358,7481,88215,009.3415,050.49
2015-05-05TTI000015,378.8115,416.5615,128.2215,173.94-193.53204,036,9021,88215,159.4515,193.71
2015-05-04TTI000015,347.7315,403.4515,340.8815,367.4727.70150,908,3681,88215,353.1415,386.29
2015-05-01TTI000015,224.3815,362.8815,208.4315,339.77115.25158,965,3811,88215,321.3515,352.91