Home Page
18:40:53 EDT Wed 25 May 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
2016-05-25TTI000013,963.6814,093.2913,963.6814,053.74100.89220,786,6831,62014,044.4414,076.96
2016-05-24TTI000013,927.6814,025.8213,920.2813,952.8533.27212,998,3401,64213,934.1413,965.38
2016-05-20TTI000013,863.8513,962.0113,863.8513,919.58102.26192,297,5491,64213,907.4913,934.78
2016-05-19TTI000013,759.0613,817.3213,690.1613,817.32-8.69245,226,8601,64213,801.5813,829.99
2016-05-18TTI000013,900.6513,949.5013,792.2113,826.01-91.09270,184,9561,64213,812.7413,846.21
2016-05-17TTI000013,886.6413,981.2313,873.6713,917.1023.61237,676,5731,64213,902.1413,931.81
2016-05-16TTI000013,807.2413,930.6113,807.2413,893.49144.91213,145,8261,64213,878.6913,913.22
2016-05-13TTI000013,774.3113,833.6113,725.5313,748.58-39.22221,864,6841,64213,731.4113,763.12
2016-05-12TTI000013,843.0613,882.5413,670.2413,787.80-0.41229,066,3371,64213,771.8513,800.86
2016-05-11TTI000013,779.0013,829.7313,737.3313,788.2113.02256,547,1081,64213,768.5513,801.82
2016-05-10TTI000013,581.9813,797.9613,581.9813,775.19211.35217,463,6091,64213,759.8213,794.23
2016-05-09TTI000013,663.5713,663.5713,535.5413,563.84-137.63200,743,9811,64213,552.0913,580.54
2016-05-06TTI000013,621.8413,768.3613,597.6213,701.4769.46236,543,9001,64213,686.2913,730.33
2016-05-05TTI000013,683.8313,758.9013,578.7913,632.010.01241,876,0201,64213,612.8313,646.24
2016-05-04TTI000013,680.7213,734.0813,570.0213,632.00-75.68242,917,2141,64213,611.7013,647.64
2016-05-03TTI000013,842.0613,842.0613,599.9313,707.68-157.95254,404,5791,64213,693.1213,721.41
2016-05-02TTI000013,963.9213,963.9213,836.3813,865.63-85.82240,760,4471,64213,850.2113,883.16
2016-04-29TTI000013,891.7313,972.6213,889.2313,951.4565.02330,816,4021,64213,928.6913,964.90
2016-04-28TTI000013,874.0513,966.5213,780.2313,886.43-1.23300,923,2311,64213,864.9313,903.12
2016-04-27TTI000013,833.9013,902.8013,823.5113,887.6678.22267,456,5511,45813,871.3913,900.38
2016-04-26TTI000013,821.4013,862.3613,792.9813,809.4413.45223,160,6881,64113,796.5313,825.00
2016-04-25TTI000013,861.1213,861.1213,755.9813,795.99-78.01182,890,3161,64213,779.9613,809.90
2016-04-22TTI000013,874.7313,928.8113,854.3513,874.00-7.20224,861,1901,64213,862.5913,889.45
2016-04-21TTI000013,924.2013,963.0913,844.7413,881.20-30.09263,388,5161,64213,863.3013,891.80
2016-04-20TTI000013,873.0013,971.8313,854.0213,911.2944.01302,419,6891,64213,896.9213,926.78
2016-04-19TTI000013,761.1413,871.8413,739.2113,867.28147.46260,806,5881,64213,850.4113,880.94
2016-04-18TTI000013,595.5913,730.5913,548.8313,719.8282.62223,276,1191,64213,708.5913,730.69
2016-04-15TTI000013,632.1713,657.5613,596.1513,637.20-31.09201,683,9141,64213,623.9513,650.69
2016-04-14TTI000013,679.9913,701.0713,629.5913,668.29-3.06227,931,7811,64213,651.8313,678.77
2016-04-13TTI000013,617.9413,703.6113,608.8913,671.3589.93236,988,8521,64213,659.3713,682.72
2016-04-12TTI000013,447.4713,632.7613,444.4513,581.42158.66287,997,2851,64213,569.7113,597.13
2016-04-11TTI000013,422.1313,528.9513,422.1313,422.7626.03215,507,7861,64213,410.5413,435.81
2016-04-08TTI000013,328.3513,428.8113,328.3513,396.73130.29226,775,1021,64213,381.2613,410.85
2016-04-07TTI000013,327.3013,327.3013,217.1713,266.44-81.02209,397,6181,64213,248.2113,281.90
2016-04-06TTI000013,308.9313,348.0013,237.9113,347.4642.80209,952,6301,64213,329.0213,359.04
2016-04-05TTI000013,309.3013,326.5313,262.2413,304.66-31.49181,700,3531,64213,289.2013,321.03
2016-04-04TTI000013,450.0413,452.9213,314.6013,336.15-104.29162,699,5681,64213,323.0713,352.43
2016-04-01TTI000013,404.5813,440.8413,323.5713,440.44-53.92205,610,9061,64213,423.7113,454.78
2016-03-31TTI000013,495.4613,548.1713,475.2813,494.36-9.62219,047,7381,64213,472.1713,511.43
2016-03-30TTI000013,475.3713,574.9913,475.3713,503.9877.75212,730,2121,64213,492.6413,517.19
2016-03-29TTI000013,353.5813,443.8013,270.1713,426.2336.04189,196,7461,64213,416.2313,437.60
2016-03-28TTI000013,369.3413,395.5113,277.2113,390.1932.08133,834,2511,64213,377.7613,399.56
2016-03-24TTI000013,302.8613,358.1113,255.4713,358.11-21.37192,384,2751,64213,341.0513,374.27
2016-03-23TTI000013,503.1413,503.1413,364.9813,379.48-114.01247,556,2061,64213,366.6513,392.49
2016-03-22TTI000013,527.1113,565.4113,493.4913,493.49-67.60191,544,0921,64213,483.1413,510.34
2016-03-21TTI000013,496.0313,567.3713,479.2713,561.0964.02182,302,3281,64213,547.9213,573.12
2016-03-18TTI000013,607.8713,621.7713,490.1013,497.07-124.23680,620,5031,64213,470.3513,527.55
2016-03-17TTI000013,505.1513,685.4513,494.5713,621.30143.17314,587,5941,64213,631.1613,659.24
2016-03-16TTI000013,410.4513,507.3213,402.0213,478.1377.82265,553,6421,64213,465.8913,499.10
2016-03-15TTI000013,383.1313,400.3113,284.2213,400.31-77.23245,980,6261,64213,383.3313,411.41
2016-03-14TTI000013,520.0813,530.3313,426.1113,477.54-44.46232,678,2531,64213,456.6413,490.51
2016-03-11TTI000013,434.4513,543.2913,434.4513,522.00142.86239,951,4661,64213,498.8213,537.53
2016-03-10TTI000013,423.5713,513.2013,298.3213,379.14-13.76274,931,6251,64213,364.3813,398.37
2016-03-09TTI000013,346.1713,435.9413,342.7413,392.9081.85300,409,7411,64213,380.7913,406.68
2016-03-08TTI000013,374.1413,391.8413,256.7513,311.05-72.55330,238,4071,64213,299.1613,327.11
2016-03-07TTI000013,235.2513,447.6813,235.2513,383.60171.10343,216,5571,64213,368.2213,396.69
2016-03-04TTI000013,150.5413,281.8313,150.5413,212.5088.85394,167,3651,64213,197.2713,226.05
2016-03-03TTI000013,055.1913,157.4213,025.5413,123.65105.72343,296,7291,64213,107.4513,136.09
2016-03-02TTI000012,985.2313,030.3712,857.9713,017.9335.83295,879,4661,64213,001.3813,031.13
2016-03-01TTI000012,896.3212,998.5312,896.3212,982.10121.75285,256,7121,64212,964.3412,995.51
2016-02-29TTI000012,820.0912,912.6012,784.7912,860.3562.56299,128,6421,64212,801.8512,875.02
2016-02-26TTI000012,817.5412,915.7212,781.1512,797.7944.19255,406,6281,64212,779.2112,814.58