Home Page
09:20:40 EDT Sun 05 Jul 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2015-07-03TTI000014,637.0714,682.3914,622.3014,682.3944.4051,349,1011,88214,631.0214,697.76
2015-07-02TTI000014,588.1614,663.4114,560.2714,637.9984.66173,442,2861,88214,616.0514,652.25
2015-06-30TTI000014,542.0814,607.9014,492.2314,553.3363.18180,527,5551,88214,534.7914,566.51
2015-06-29TTI000014,738.4814,738.4814,482.1614,490.15-317.94162,380,6311,87714,476.2814,504.30
2015-06-26TTI000014,886.3414,886.3414,782.4714,808.09-89.41142,466,7351,88214,792.7514,828.84
2015-06-25TTI000014,957.2414,957.2414,861.6814,897.50-50.01149,486,3911,88214,872.8314,913.55
2015-06-24TTI000014,901.2314,995.3314,871.8814,947.5142.60170,667,5691,86414,936.6814,973.77
2015-06-23TTI000014,814.3714,923.7614,814.3714,904.91114.43145,320,6021,88214,892.7114,922.73
2015-06-22TTI000014,644.9214,827.2014,644.9214,790.48137.36150,366,8031,88214,777.8214,816.70
2015-06-19TTI000014,680.2614,746.3914,584.4314,653.12-117.52482,101,4231,88214,613.1914,669.79
2015-06-18TTI000014,731.5514,781.4514,685.1514,770.6437.66149,846,8841,88214,750.9614,787.41
2015-06-17TTI000014,773.0314,825.1314,659.8914,732.98-20.07162,174,4651,88214,714.8414,757.22
2015-06-16TTI000014,743.7014,753.9914,683.3814,753.05-3.00162,528,7761,88214,728.8414,769.87
2015-06-15TTI000014,684.2214,784.5314,651.3614,756.0514.90147,917,3461,88214,741.2514,772.43
2015-06-12TTI000014,798.3114,798.3114,725.2514,741.15-89.73140,996,5441,88214,721.9814,758.09
2015-06-11TTI000014,894.1914,921.4714,810.6614,830.88-58.16152,418,9051,88214,817.4314,846.77
2015-06-10TTI000014,860.9314,953.0314,843.4814,889.0471.33166,024,8801,88214,869.6014,900.28
2015-06-09TTI000014,742.1014,840.1214,687.0014,817.7174.38156,708,9091,88214,803.9414,843.71
2015-06-08TTI000014,939.1214,939.1214,714.7214,743.33-213.83153,647,9161,88214,727.2714,761.78
2015-06-05TTI000014,995.3115,060.9014,946.0014,957.16-62.23153,567,7781,88214,938.1614,990.32
2015-06-04TTI000015,096.1915,114.5114,957.5715,019.39-135.29153,522,4241,88214,989.5415,035.14
2015-06-03TTI000015,119.4515,182.2215,104.0415,154.6849.94154,326,6371,88215,135.6015,167.07
2015-06-02TTI000015,075.9015,155.6515,049.5415,104.7430.61149,221,0831,88215,084.7515,117.14
2015-06-01TTI000015,040.8815,078.5814,982.3515,074.1360.04139,629,2211,88215,048.2815,083.89
2015-05-29TTI000015,096.9715,118.5714,956.0015,014.09-92.91281,160,9181,88214,995.8515,046.61
2015-05-28TTI000015,110.5915,161.2915,005.0315,107.00-3.47148,946,4441,88215,090.3515,119.60
2015-05-27TTI000015,066.7015,144.4015,016.4215,110.4759.66147,678,6021,88215,090.2615,122.44
2015-05-26TTI000015,181.0215,188.6514,974.3015,050.81-136.59148,932,5781,88215,029.8415,071.35
2015-05-25TTI000015,192.5915,205.3415,172.1515,187.40-13.3637,855,0771,88215,172.1615,210.70
2015-05-22TTI000015,196.8015,218.0215,139.1615,200.76-2.85122,902,0401,88215,189.2615,221.61
2015-05-21TTI000015,092.2515,230.7215,092.2515,203.61130.78173,031,7111,88215,181.6715,218.57
2015-05-20TTI000015,146.7015,187.0215,051.7015,072.83-48.19150,691,5741,88215,050.0615,084.58
2015-05-19TTI000015,115.8415,159.0815,063.3215,121.0212.90177,612,9691,88115,099.8015,133.91
2015-05-15TTI000015,020.3415,108.1214,990.7215,108.1280.00163,163,4481,88215,087.6015,123.37
2015-05-14TTI000014,999.6115,036.8214,983.9715,028.1247.40183,190,1971,88215,009.1415,043.68
2015-05-13TTI000015,053.5315,095.5414,948.2814,980.72-62.43191,793,6321,88214,958.5914,994.59
2015-05-12TTI000015,127.0215,127.0215,026.1915,043.15-109.49189,066,2191,88215,026.7615,063.57
2015-05-11TTI000015,182.1715,237.1815,108.8515,152.64-17.38146,601,4091,88215,134.8315,169.46
2015-05-08TTI000015,141.6515,200.2215,099.2215,170.0281.20185,148,7411,88215,154.2915,192.75
2015-05-07TTI000015,016.8615,103.5314,934.3015,088.8264.93276,978,3621,88215,062.4015,106.78
2015-05-06TTI000015,145.4815,148.5114,945.0115,023.89-150.05244,358,7481,88215,009.3415,050.49
2015-05-05TTI000015,378.8115,416.5615,128.2215,173.94-193.53204,036,9021,88215,159.4515,193.71
2015-05-04TTI000015,347.7315,403.4515,340.8815,367.4727.70150,908,3681,88215,353.1415,386.29
2015-05-01TTI000015,224.3815,362.8815,208.4315,339.77115.25158,965,3811,88215,321.3515,352.91
2015-04-30TTI000015,324.2015,324.2015,192.4615,224.52-122.82229,900,4351,88215,197.6415,242.28
2015-04-29TTI000015,288.0415,363.7915,242.1015,347.341.27192,321,3641,88215,335.1315,371.85
2015-04-28TTI000015,340.8015,348.3415,278.6915,346.071.99168,470,4961,84315,337.0715,354.32
2015-04-27TTI000015,442.3215,456.3515,319.5815,344.08-64.25188,782,9151,88215,324.3315,358.15
2015-04-24TTI000015,406.0015,440.3615,367.9915,408.3315.98139,733,9581,88215,391.9715,422.75
2015-04-23TTI000015,285.3515,425.8115,266.8515,392.3587.58160,971,2801,88215,372.1815,408.68
2015-04-22TTI000015,341.9215,341.9215,215.8715,304.77-41.67157,452,6661,88215,280.2415,322.63
2015-04-21TTI000015,418.2715,434.0615,300.1915,346.44-66.16162,758,8141,88215,328.8315,358.08
2015-04-20TTI000015,376.7815,483.1215,376.7815,412.6052.05153,460,4191,88215,399.3715,424.58
2015-04-17TTI000015,364.6315,367.5615,275.5315,360.55-26.22163,532,6771,88215,344.6415,377.35
2015-04-16TTI000015,429.7215,454.2515,324.9615,386.77-64.10208,304,6171,88215,371.9315,398.20
2015-04-15TTI000015,437.0215,524.7515,437.0215,450.8761.59254,299,0711,88215,441.1915,469.53
2015-04-14TTI000015,372.1115,402.9815,342.0615,389.285.69179,254,4391,88215,369.7815,411.62
2015-04-13TTI000015,401.3415,446.4515,352.1415,383.59-4.84154,725,1751,88215,357.2215,400.94
2015-04-10TTI000015,362.2715,406.0615,350.3615,388.4362.12179,796,6111,88215,364.9915,400.91
2015-04-09TTI000015,216.2115,359.3015,216.2115,326.31112.71176,797,1761,88215,302.5015,348.93
2015-04-08TTI000015,188.5915,249.5215,175.3515,213.6024.76177,053,7861,88215,184.1915,240.91
2015-04-07TTI000015,115.2515,266.6215,115.2515,188.8488.19221,954,2181,88215,169.8515,215.58
2015-04-06TTI000015,028.7315,160.7215,016.4915,100.6574.03157,700,5211,88215,082.9415,134.05