17:39:48 EST Wed 21 Feb 2018
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
2018-02-21TTI000015,472.8815,625.5815,472.8815,524.0184.57221,283,9511,62015,510.3115,548.55
2018-02-20TTI000015,427.2315,499.0115,414.6415,439.44-13.20191,939,9191,64215,425.3215,465.87
2018-02-16TTI000015,424.5515,500.7515,404.2015,452.6444.98215,288,3401,64215,430.5815,476.25
2018-02-15TTI000015,438.3715,445.8215,276.5515,407.6679.39248,749,1111,64215,386.1415,427.46
2018-02-14TTI000015,143.8415,391.1315,120.7915,328.27111.80286,177,4161,64215,309.7215,360.32
2018-02-13TTI000015,206.1815,250.0015,146.9515,216.47-25.41219,326,7381,64215,197.3815,241.93
2018-02-12TTI000015,148.1015,292.4515,113.9615,241.88207.35254,215,7811,64215,218.4415,268.48
2018-02-09TTI000015,087.5615,110.8814,785.7815,034.53-31.08290,429,5831,64214,997.4315,060.48
2018-02-08TTI000015,335.1015,359.5315,065.5515,065.61-264.97256,435,0961,64215,046.7315,095.23
2018-02-07TTI000015,365.3915,421.1515,325.7015,330.58-33.35243,344,0501,64215,311.5115,363.98
2018-02-06TTI000015,112.3215,401.8314,945.8415,363.9329.12289,213,4481,64215,345.6315,390.25
2018-02-05TTI000015,490.1315,584.1215,284.3915,334.81-271.22264,583,0841,64215,306.7315,362.88
2018-02-02TTI000015,780.4515,782.9715,600.9215,606.03-254.89233,251,0931,64215,589.6715,624.79
2018-02-01TTI000015,920.0015,922.5915,817.9815,860.92-90.75224,854,3781,64215,843.4515,880.03
2018-01-31TTI000015,956.1215,979.9415,898.7415,951.67-3.84249,790,3211,64215,930.0615,968.02
2018-01-30TTI000016,030.1916,054.5315,947.0915,955.51-139.21227,044,9921,64215,939.5815,983.05
2018-01-29TTI000016,195.7416,195.7416,090.6616,094.72-144.50200,161,3811,64216,077.5116,114.01
2018-01-26TTI000016,227.2316,239.7016,180.6916,239.2235.21202,112,7771,64216,223.8716,257.69
2018-01-25TTI000016,309.4116,315.1116,194.3316,204.01-80.20234,944,0191,64316,186.7016,229.94
2018-01-24TTI000016,360.7716,365.0216,238.3516,284.21-73.34245,792,3781,64216,268.1116,303.78
2018-01-23TTI000016,341.9816,383.7816,252.4116,357.559.57234,085,6061,64216,339.9516,375.86
2018-01-22TTI000016,348.9016,360.4916,303.3916,347.98-5.48205,285,2321,64216,330.8816,367.52
2018-01-19TTI000016,311.3116,364.2716,288.4316,353.4668.99201,143,6241,64316,336.0616,370.19
2018-01-18TTI000016,339.8216,344.0516,270.6416,284.47-42.23212,308,1341,64216,267.5516,308.00
2018-01-17TTI000016,320.7916,358.2416,277.5916,326.7027.82221,463,2291,64216,314.6416,346.43
2018-01-16TTI000016,368.6416,373.2716,270.9416,298.88-72.93246,627,3781,64216,280.7016,314.82
2018-01-15TTI000016,321.7916,384.5216,313.4516,371.8163.63123,891,5241,64216,351.1216,400.12
2018-01-12TTI000016,296.1216,323.4616,278.1116,308.1821.24242,891,1421,64216,289.8616,325.89
2018-01-11TTI000016,276.2316,301.4216,244.8716,286.9438.99231,161,1581,64216,269.4116,302.20
2018-01-10TTI000016,314.2116,341.1416,229.2616,247.95-71.29243,953,3271,64216,233.3716,267.89
2018-01-09TTI000016,351.3516,358.1716,309.8216,319.241.59236,911,6581,64316,302.8116,339.89
2018-01-08TTI000016,355.4416,373.5316,297.8616,317.65-31.79166,095,3641,64216,301.2916,337.09
2018-01-05TTI000016,362.6116,370.2616,309.9316,349.44-63.50160,313,1441,64216,334.1116,365.47
2018-01-04TTI000016,385.3716,421.4216,344.9016,412.9441.39195,975,2391,64216,393.4516,429.36
2018-01-03TTI000016,336.7016,386.2816,322.6116,371.5561.56196,865,3601,64216,357.4316,390.78
2018-01-02TTI000016,213.3716,309.9916,181.0416,309.99100.86157,073,3911,64216,282.9316,328.15
2017-12-29TTI000016,232.2416,232.2416,162.2816,209.13-12.82179,568,7241,64216,192.8216,232.45
2017-12-28TTI000016,185.4716,221.9516,131.7916,221.9518.82133,908,7161,64216,205.3216,238.07
2017-12-27TTI000016,180.3916,207.5216,163.4916,203.1337.86131,755,4331,64216,183.4116,219.53
2017-12-22TTI000016,180.4516,197.0016,147.0516,165.27-17.36133,173,4551,64216,148.9016,180.77
2017-12-21TTI000016,138.9916,195.4516,111.6116,182.6322.96159,267,1161,64216,169.0316,202.57
2017-12-20TTI000016,163.8716,173.3616,099.6516,159.6726.32178,794,5341,64216,142.6216,181.27
2017-12-19TTI000016,172.0716,199.2516,133.3516,133.351.71191,021,9061,64216,119.4416,154.08
2017-12-18TTI000016,107.7916,200.8116,099.5916,131.6489.66172,506,5451,64216,115.5316,155.96
2017-12-15TTI000016,035.6016,104.5816,035.6016,041.9825.52414,094,1471,64216,021.9816,068.27
2017-12-14TTI000016,124.3616,161.4716,008.5316,016.46-120.13187,146,5481,64216,004.5416,049.00
2017-12-13TTI000016,135.3516,187.8516,131.6116,136.5922.56211,583,3061,64216,120.2616,153.66
2017-12-12TTI000016,121.7616,142.8016,111.3616,114.0310.52192,679,8051,64216,101.3616,145.99
2017-12-11TTI000016,095.9816,124.8316,073.0716,103.517.44150,667,1811,64216,088.7516,121.16
2017-12-08TTI000016,048.3016,113.3116,047.3316,096.0780.39149,423,1921,64216,079.3216,114.14
2017-12-07TTI000015,921.1016,016.3515,921.0816,015.68106.90168,828,3251,64215,997.5016,033.44
2017-12-06TTI000015,870.5015,992.1515,853.0715,908.78-6.90180,013,5851,64215,893.2015,932.26
2017-12-05TTI000015,953.9215,973.8415,908.3815,915.68-53.35173,448,3381,64215,898.8015,933.51
2017-12-04TTI000016,069.3916,092.1115,965.9815,969.03-69.94172,661,5851,64215,954.2115,988.55
2017-12-01TTI000016,058.2116,102.8115,963.0216,038.97-28.51220,633,8991,64216,026.0616,062.53
2017-11-30TTI000016,004.8616,101.1816,004.8616,067.4899.76440,676,0531,64216,039.8016,105.34
2017-11-29TTI000016,046.4416,046.4415,926.5815,967.72-61.92169,842,2611,64215,953.7115,990.56
2017-11-28TTI000016,064.1816,085.9516,019.4216,029.64-12.48153,984,9981,64216,015.2216,050.68
2017-11-27TTI000016,110.6216,110.6216,032.3316,042.12-65.97135,240,9821,64216,030.0316,065.05
2017-11-24TTI000016,103.3516,126.0316,091.7016,108.0933.7999,351,7031,64216,093.6416,118.19
2017-11-23TTI000016,077.5716,101.0716,068.1616,074.300.7251,524,7931,64216,056.6316,099.54
2017-11-22TTI000016,100.4716,125.9516,059.2316,073.58-3.07150,764,1221,64216,056.0816,096.71