Home Page
16:11:21 EDT Tue 03 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
2016-05-02TTI000013,963.9213,963.9213,836.3813,865.63-85.82240,760,4471,64213,850.2113,883.16
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
2016-02-25TTI000012,723.9812,753.6012,633.6912,753.6013.33248,831,2651,64212,741.0112,768.11
2016-02-24TTI000012,727.3812,754.8812,506.0512,740.27-23.17312,129,4411,64212,716.0212,753.51
2016-02-23TTI000012,867.5912,962.7812,727.5412,763.44-82.19235,355,1411,64212,750.7812,782.66
2016-02-22TTI000012,888.7212,984.7212,844.7712,845.6332.23293,520,0931,64212,829.0912,872.10
2016-02-19TTI000012,858.7512,858.7512,734.9412,813.40-117.96252,608,9831,64212,798.9512,830.82
2016-02-18TTI000012,904.4512,947.3412,839.3812,931.3664.20317,561,1651,64212,914.6712,943.35
2016-02-17TTI000012,644.3612,880.6912,639.0012,867.16312.18328,295,4591,64212,847.3012,879.89
2016-02-16TTI000012,431.2712,561.3112,373.1512,554.98173.74282,619,6941,64212,536.5012,569.53
2016-02-12TTI000012,136.2712,381.8712,136.2712,381.24293.87252,630,3491,64212,359.5912,396.89
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