Home Page
03:44:45 EST Sat 10 Dec 2016
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
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
2016-10-21TTI000014,842.5314,958.8614,838.3814,939.0491.12178,409,0281,64214,925.4014,953.47
2016-10-20TTI000014,819.5314,872.7414,794.5214,847.927.43192,647,7561,64214,832.5114,861.02
2016-10-19TTI000014,776.7614,883.9414,747.9114,840.4988.24212,995,6501,64214,827.6814,858.06
2016-10-18TTI000014,671.6814,777.4014,654.2314,752.25155.73195,092,6571,64214,737.6314,768.39
2016-10-17TTI000014,586.8414,627.4514,572.9014,596.5211.53140,504,3741,64214,580.6814,612.22
2016-10-14TTI000014,681.1114,726.4714,584.9914,584.99-58.72169,896,3501,64214,570.9614,603.18
2016-10-13TTI000014,534.1014,672.2514,472.7814,643.7124.74212,846,4351,64214,622.6014,657.00
2016-10-12TTI000014,544.2714,634.8714,529.0614,618.9769.37189,874,4481,64214,603.2114,634.27
2016-10-11TTI000014,593.9814,593.9814,529.6014,549.60-16.66183,178,0771,64214,536.5414,567.14
2016-10-07TTI000014,606.2514,626.9814,496.2014,566.26-29.24192,554,6661,64214,548.5414,581.52
2016-10-06TTI000014,597.9714,632.6114,564.4414,595.50-15.08222,987,8941,64214,579.8214,612.20
2016-10-05TTI000014,581.9714,640.4314,581.1814,610.5889.57240,782,9701,64214,597.6614,628.55
2016-10-04TTI000014,674.3814,677.0614,468.0314,521.01-168.03248,628,8731,64214,505.9714,536.81
2016-10-03TTI000014,722.5414,736.8414,642.5714,689.04-36.82159,504,2231,64214,676.0614,705.50
2016-09-30TTI000014,798.4514,821.8214,725.8614,725.86-28.69220,198,4241,64214,716.2314,759.18
2016-09-29TTI000014,721.7114,815.8114,708.3514,754.5523.12217,299,4121,64214,740.6714,768.28
2016-09-28TTI000014,606.5114,740.0714,574.5014,731.43173.39230,927,2101,64214,719.6814,749.14
2016-09-27TTI000014,569.4414,599.1114,518.4314,558.04-61.42183,235,3611,64214,544.7714,576.45
2016-09-26TTI000014,652.9614,664.7414,611.7914,619.46-78.47156,349,5311,64214,608.7214,641.43
2016-09-23TTI000014,798.0814,798.0814,673.1114,697.93-99.25178,274,1151,64214,682.7914,711.58
2016-09-22TTI000014,804.7214,841.2314,783.3614,797.1886.36195,533,4881,64214,781.9214,809.56
2016-09-21TTI000014,597.1614,720.7814,594.9514,710.82188.84202,742,5901,64214,697.7514,723.63
2016-09-20TTI000014,555.1714,573.2514,514.4714,521.9825.75179,849,2181,64214,507.7414,537.62
2016-09-19TTI000014,512.2114,557.4814,472.6114,496.2345.54166,805,1661,64214,482.2814,510.64
2016-09-16TTI000014,471.4814,471.4814,387.5314,450.69-52.98462,318,1821,64214,418.4014,478.35
2016-09-15TTI000014,382.8714,529.7914,382.8714,503.67137.21189,998,6921,64214,492.2114,519.65
2016-09-14TTI000014,346.8714,455.7714,342.8714,366.4617.36196,523,0661,64214,353.3714,382.65
2016-09-13TTI000014,500.7214,500.7214,319.1114,349.10-248.04214,211,5551,64214,333.3314,363.55
2016-09-12TTI000014,470.6914,628.2914,457.3914,597.1457.14202,210,5781,64214,582.8814,611.57