Home Page
00:40:17 EST Fri 12 Feb 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
2016-02-11TTI000012,162.9912,162.9911,985.6812,087.37-98.35355,026,7981,64212,069.8112,105.10
2016-02-10TTI000012,314.3312,392.2712,171.9312,185.72-96.93286,727,2561,64212,170.5512,208.30
2016-02-09TTI000012,448.1112,448.1112,192.4512,282.65-252.75309,793,4111,64212,261.1012,297.26
2016-02-08TTI000012,691.0512,691.0512,486.4612,535.40-228.59275,959,4411,64212,519.6312,552.11
2016-02-05TTI000012,763.9912,776.9912,669.6312,763.99-10.51244,547,8771,64212,748.5012,781.15
2016-02-04TTI000012,606.1212,826.7412,606.1212,774.50181.48304,632,4461,64212,758.9012,787.48
2016-02-03TTI000012,492.3012,613.9012,320.4312,593.02150.76282,033,6721,64212,577.0112,603.41
2016-02-02TTI000012,646.8012,646.8012,387.1512,442.26-232.11209,651,5151,71212,422.7912,454.30
2016-02-01TTI000012,766.1512,766.1512,590.8612,674.37-147.76207,051,1801,70512,658.0312,688.25
2016-01-29TTI000012,636.1012,822.1312,601.6912,822.13230.20331,433,0321,88212,747.5712,831.51
2016-01-28TTI000012,432.4112,612.1712,420.8712,591.93214.16295,773,2631,88212,575.1712,604.62
2016-01-27TTI000012,309.6212,524.1312,249.8112,377.7746.45281,404,3531,88212,361.3312,395.34
2016-01-26TTI000012,192.2512,373.9812,175.4412,331.32188.16247,219,3221,88212,312.8112,343.79
2016-01-25TTI000012,377.4912,377.4912,130.2912,143.16-246.42224,918,4161,88212,126.8112,156.38
2016-01-22TTI000012,191.6112,389.5812,191.6112,389.58353.72300,418,0171,88212,370.5912,401.86
2016-01-21TTI000011,834.9312,070.7311,772.1912,035.86192.75310,391,8431,88212,017.4112,046.88
2016-01-20TTI000011,897.5711,932.4211,531.2211,843.11-159.13357,071,4271,88211,819.9011,854.91
2016-01-19TTI000012,002.3312,099.5611,894.2412,002.2460.07281,063,6621,88211,985.8712,016.63
2016-01-18TTI000012,025.6012,047.9311,913.3611,942.17-131.29100,097,4411,88211,912.8311,961.41
2016-01-15TTI000012,184.6012,184.6011,950.8512,073.46-262.57285,852,4431,88212,056.9612,086.77
2016-01-14TTI000012,176.3312,362.7912,060.3112,336.03165.62277,736,9831,88212,321.1412,345.74
2016-01-13TTI000012,426.4912,499.4612,141.7112,170.41-203.49261,525,9011,88212,155.5512,185.12
2016-01-12TTI000012,361.3912,451.6712,192.9212,373.9054.65258,255,9901,88212,356.0012,388.21
2016-01-11TTI000012,464.4912,479.3612,230.0112,319.25-126.20208,496,5031,88212,304.1612,330.36
2016-01-08TTI000012,470.8712,543.3912,431.8912,445.45-2.76220,250,2011,88212,432.3212,457.82
2016-01-07TTI000012,661.1612,661.1612,439.1412,448.21-278.59293,235,6991,88212,436.3912,458.62
2016-01-06TTI000012,854.5712,854.5712,701.7112,726.80-193.34225,652,8141,88212,714.5312,741.88
2016-01-05TTI000012,929.2212,954.8912,839.7912,920.14-7.01181,894,6531,88212,907.1612,930.32
2016-01-04TTI000012,920.6412,928.9012,748.4512,927.15-82.80186,952,4751,88212,915.2012,946.14
2015-12-31TTI000013,077.5513,098.6112,987.9713,009.95-132.34111,101,3981,88212,996.9213,030.34
2015-12-30TTI000013,225.4713,244.7613,121.8813,142.29-103.4697,136,6131,88213,130.7913,156.10
2015-12-29TTI000013,279.4513,315.2413,193.5713,245.75-64.05120,776,5861,88213,233.8213,264.47
2015-12-24TTI000013,290.5013,344.1813,280.2813,309.8024.8972,358,4501,16213,297.9213,322.23
2015-12-23TTI000013,141.4313,284.9113,141.4313,284.91202.05192,255,3481,88213,270.6813,297.61
2015-12-22TTI000013,034.8113,103.1312,950.4713,082.8648.48162,292,5241,88213,062.6813,092.25
2015-12-21TTI000013,051.5113,141.0512,983.6513,034.3810.08192,207,1251,88213,020.1913,046.65
2015-12-18TTI000012,971.6213,061.7312,968.0113,024.3014.37530,058,0171,88213,004.2813,046.77
2015-12-17TTI000013,141.5213,158.8612,967.4313,009.93-156.15262,462,8061,88212,990.4613,028.85
2015-12-16TTI000012,967.1213,182.6612,967.1213,166.08246.51284,652,4891,88213,151.5813,181.39
2015-12-15TTI000012,783.7312,932.4212,783.7312,919.57224.08228,818,9281,88212,903.1612,937.72
2015-12-14TTI000012,776.2812,805.2412,617.6612,695.49-94.46246,218,4071,88212,682.4612,713.96
2015-12-11TTI000012,956.9212,956.9212,771.1612,789.95-226.64205,777,5761,88212,773.1512,803.06
2015-12-10TTI000012,922.6613,081.8112,895.0213,016.5979.00223,401,9421,88213,003.2913,034.00
2015-12-09TTI000012,927.8613,133.5412,877.6112,937.5915.12245,500,0271,88212,924.4512,953.58
2015-12-08TTI000012,972.1513,007.6912,872.3312,922.47-120.36228,968,4361,88212,909.0212,945.23
2015-12-07TTI000013,316.2313,316.2313,018.7013,042.83-315.94228,591,1981,88213,030.8013,058.14
2015-12-04TTI000013,307.6313,374.1613,268.4313,358.7734.10225,388,6571,88213,343.4713,371.96
2015-12-03TTI000013,515.5813,529.0313,288.1513,324.67-139.15199,938,6171,88213,312.6913,346.22
2015-12-02TTI000013,622.5213,629.1813,442.2813,463.82-172.24215,056,0511,88213,452.8713,480.20
2015-12-01TTI000013,488.4113,653.7013,482.3513,636.06166.23222,514,1681,88213,622.9413,650.07
2015-11-30TTI000013,390.6113,495.4713,390.6113,469.83101.59298,491,2431,88213,444.2813,491.32
2015-11-27TTI000013,406.7913,424.7813,353.4513,368.24-56.95100,022,0321,88213,354.2013,385.57
2015-11-26TTI000013,410.2513,451.5613,401.1713,425.1921.7761,259,6241,88213,408.1813,446.76
2015-11-25TTI000013,410.3913,481.3313,368.1113,403.42-4.41188,905,3341,88213,390.7013,419.95
2015-11-24TTI000013,371.7413,461.1713,359.5713,407.8325.45218,593,4161,88213,396.4013,421.88
2015-11-23TTI000013,417.6313,508.0913,372.0413,382.38-51.11156,074,7231,88213,369.3913,397.80
2015-11-20TTI000013,504.4713,514.7713,413.6613,433.49-40.34200,454,7001,88213,422.0113,450.38
2015-11-19TTI000013,399.7013,478.8213,384.7513,473.8373.86189,696,6131,88213,454.8413,486.56
2015-11-18TTI000013,317.8913,421.8313,317.8913,399.97119.58183,319,3861,88213,384.1313,413.03
2015-11-17TTI000013,323.8013,379.8913,247.9613,280.39-37.13181,956,4521,88213,267.9113,295.40
2015-11-16TTI000013,080.6913,317.5213,078.8213,317.52242.10181,704,81749213,297.5213,326.08
2015-11-13TTI000013,104.7313,162.4113,030.4613,075.42-51.76204,065,6961,88213,059.1713,090.10
2015-11-12TTI000013,318.1213,318.1213,119.0013,127.18-214.75234,869,7671,88213,113.8313,146.45