12:19:51 EDT Thu 19 Oct 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
2017-10-18TTI000015,847.1815,859.3015,782.1615,782.16-34.74154,459,6351,64215,768.9115,800.56
2017-10-17TTI000015,810.0215,850.1515,802.5015,816.9014.20196,278,1441,64215,797.9015,830.07
2017-10-16TTI000015,843.9715,866.8215,797.8315,802.70-4.47146,651,4171,64215,788.9315,822.43
2017-10-13TTI000015,790.4615,828.8615,790.4615,807.1764.97138,471,3661,64215,791.1315,821.69
2017-10-12TTI000015,785.0515,793.7315,742.2015,742.20-58.20153,991,8171,64215,731.0715,767.11
2017-10-11TTI000015,788.6115,816.8215,784.3615,800.4030.04164,401,6891,64215,785.0715,813.98
2017-10-10TTI000015,763.6215,788.5115,745.4515,770.3642.04156,218,3391,64215,756.3315,793.21
2017-10-06TTI000015,732.3915,732.3915,680.3615,728.32-47.98138,491,8241,62015,715.9415,735.58
2017-10-05TTI000015,738.2715,787.2515,737.5615,776.3055.30163,039,6161,64215,763.2715,790.10
2017-10-04TTI000015,732.7615,752.1215,702.0015,721.00-7.51177,404,4751,64215,708.1515,739.80
2017-10-03TTI000015,712.3315,748.2615,712.3315,728.5123.51173,093,0571,64215,716.0115,742.55
2017-10-02TTI000015,639.9515,705.4315,619.2315,705.0070.06156,580,4901,64215,689.3515,718.35
2017-09-29TTI000015,647.5915,692.0315,632.9215,634.9416.69186,884,6221,64215,620.5815,650.26
2017-09-28TTI000015,591.2615,639.9115,587.6415,618.258.59186,250,0581,64215,602.9215,631.25
2017-09-27TTI000015,499.7815,609.6615,492.0215,609.66135.54203,120,7511,64215,595.7015,625.50
2017-09-26TTI000015,499.5515,501.4215,459.3715,474.12-42.11167,217,2871,64215,459.6515,488.57
2017-09-25TTI000015,453.6315,519.6915,437.8115,516.2362.00199,183,9931,64215,501.8815,530.68
2017-09-22TTI000015,459.7715,468.3315,413.8115,454.23-0.69168,293,8461,64215,438.4715,468.67
2017-09-21TTI000015,379.0815,479.1915,373.3015,454.9265.32185,348,5151,64215,436.1815,476.90
2017-09-20TTI000015,313.0315,392.2215,313.0315,389.6096.63219,715,0741,64315,373.4915,401.14
2017-09-19TTI000015,269.5615,315.2715,258.0315,292.9756.30170,903,5971,64215,277.0515,306.91
2017-09-18TTI000015,175.8015,249.6115,173.6115,236.6763.64165,350,4751,64215,223.7115,256.19
2017-09-15TTI000015,180.1115,181.6215,136.5915,173.030.31548,079,5491,64215,149.7515,195.24
2017-09-14TTI000015,129.4715,183.7815,119.0615,172.7245.91186,187,1001,64215,160.3615,197.37
2017-09-13TTI000015,147.9715,163.2815,122.9815,126.81-16.60176,836,9981,64215,112.3215,142.23
2017-09-12TTI000015,063.3415,154.1815,039.0315,143.41103.11163,186,8611,64215,127.6415,157.60
2017-09-11TTI000015,022.9515,067.8015,015.5815,040.3054.98163,375,2421,64215,021.6715,053.72
2017-09-08TTI000015,007.7015,009.1914,953.9014,985.32-39.21144,437,2511,64214,972.2515,002.96
2017-09-07TTI000015,062.4615,072.8615,018.0515,024.53-35.30153,852,9281,64215,011.3415,042.79
2017-09-06TTI000015,107.6115,179.0215,051.9915,059.83-30.32174,651,3931,64215,046.7115,081.54
2017-09-05TTI000015,186.0515,186.0515,014.1415,090.15-101.45177,247,9581,64215,077.4015,107.49
2017-09-01TTI000015,194.7315,217.5715,148.2615,191.60-20.27129,936,3691,64215,175.8815,204.68
2017-08-31TTI000015,155.1515,228.1015,147.7815,211.8778.74195,360,4431,64215,184.4915,224.67
2017-08-30TTI000015,092.1815,174.1415,070.6815,133.1350.43155,345,3411,64215,120.3315,153.62
2017-08-29TTI000014,983.8015,084.0214,933.9915,082.7030.67170,354,9811,64215,071.9415,095.51
2017-08-28TTI000015,067.4415,067.4414,989.6215,052.03-3.96126,788,1991,64215,038.5915,070.41
2017-08-25TTI000015,104.1515,107.6815,055.9915,055.99-20.17121,604,9521,64215,043.6815,073.44
2017-08-24TTI000015,095.8515,108.1515,045.5615,076.1613.00121,823,0381,64215,063.2215,093.25
2017-08-23TTI000014,940.4215,096.0914,940.4215,063.1678.20129,635,7611,64215,051.1215,087.44
2017-08-22TTI000014,967.7415,002.4114,960.3514,984.9633.08108,993,2671,64214,974.7315,001.80
2017-08-21TTI000014,946.8014,967.4714,918.5714,951.88-0.45119,609,3301,64214,938.8314,978.99
2017-08-18TTI000015,009.9815,009.9814,923.1914,952.33-81.31150,614,8151,64214,939.6314,968.97
2017-08-17TTI000015,068.2715,111.2715,031.4115,033.64-48.57134,595,5521,64215,017.1315,048.20
2017-08-16TTI000015,124.7815,173.3815,077.7015,082.21-15.63168,476,3001,64215,069.9115,102.06
2017-08-15TTI000015,129.7915,133.3215,070.2915,097.84-22.07139,781,8561,64215,079.8115,113.20
2017-08-14TTI000015,087.1015,196.1315,080.2415,119.9186.53148,058,2411,64215,110.5815,138.93
2017-08-11TTI000015,038.4615,068.6614,995.2515,033.38-40.87164,547,4851,64215,018.4915,042.08
2017-08-10TTI000015,197.9815,209.5515,056.8415,074.25-143.08195,717,7071,64215,063.6915,090.26
2017-08-09TTI000015,247.8615,287.9415,191.7215,217.33-39.02175,106,6571,64215,206.7815,231.67
2017-08-08TTI000015,267.3815,286.9915,212.6015,256.35-1.62174,770,1051,64215,236.7515,265.77
2017-08-04TTI000015,247.3615,261.4715,198.5315,257.9766.01154,934,9121,64215,246.2515,269.82
2017-08-03TTI000015,297.2315,324.5615,176.6215,191.96-73.67171,140,9361,64215,181.6015,210.13
2017-08-02TTI000015,203.9415,272.2615,195.5215,265.6363.53175,729,4611,64215,253.2415,278.71
2017-08-01TTI000015,192.1215,228.9515,052.4115,202.1058.23166,680,2361,64215,189.5115,213.68
2017-07-31TTI000015,149.9815,207.7315,140.0315,143.8715.22159,564,7241,64215,129.1615,154.56
2017-07-28TTI000015,111.4915,153.4515,089.3915,128.65-62.71155,324,0501,64215,118.3515,143.63
2017-07-27TTI000015,218.5915,232.7815,070.8415,191.3619.97194,483,7801,64215,176.6515,205.84
2017-07-26TTI000015,228.3715,247.2515,166.9015,171.39-30.98181,482,2301,64215,160.1615,193.97
2017-07-25TTI000015,199.2815,275.9515,178.7415,202.3773.68166,052,0491,64215,190.5315,215.28
2017-07-24TTI000015,170.4515,170.4515,082.9115,128.69-54.44114,963,9551,64215,119.6315,147.58
2017-07-21TTI000015,234.6915,237.5115,134.7415,183.13-81.51160,563,6661,64215,166.4415,194.53
2017-07-20TTI000015,281.0315,319.2215,224.7715,264.6419.93141,898,8271,64215,249.3115,280.84