09:31:17 EST Tue 28 Feb 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
2017-02-27TTI000015,544.2915,547.2415,463.5115,463.51-69.96431,018,3791,64215,439.0315,548.33
2017-02-24TTI000015,718.0015,719.6715,513.7915,533.47-247.73253,962,7731,64215,522.1415,548.10
2017-02-23TTI000015,900.8915,913.3915,774.8715,781.20-49.02246,185,6851,64215,765.2815,795.83
2017-02-22TTI000015,890.8115,901.3915,830.2215,830.22-92.15219,354,6041,64215,818.6315,853.29
2017-02-21TTI000015,873.8415,943.0915,861.5715,922.3783.74225,803,6061,64215,894.1215,933.13
2017-02-17TTI000015,809.7715,848.3615,789.0615,838.63-25.54201,416,3511,64215,824.1815,855.20
2017-02-16TTI000015,842.2715,865.5115,820.7015,864.1719.22227,255,9001,64215,846.4515,880.58
2017-02-15TTI000015,790.1015,850.0015,784.4215,844.9558.92218,503,9191,64215,828.1615,858.94
2017-02-14TTI000015,756.0115,800.3415,713.5115,786.0329.45203,943,5941,64215,771.7515,807.15
2017-02-13TTI000015,750.7415,769.6615,732.7815,756.5827.46177,735,9341,64215,741.7315,772.90
2017-02-10TTI000015,651.8315,736.6415,645.6115,729.12111.82220,292,5681,64315,712.4915,742.99
2017-02-09TTI000015,583.5715,635.8215,583.5715,617.3063.26204,203,0161,64215,603.3415,634.07
2017-02-08TTI000015,482.1215,554.0415,414.1015,554.0455.24236,404,1091,64215,535.0315,566.30
2017-02-07TTI000015,470.4015,516.2715,459.6215,498.8041.86217,956,8591,64215,486.7215,514.87
2017-02-06TTI000015,488.8815,492.6915,425.5015,456.94-19.45189,735,8371,64215,443.1515,475.82
2017-02-03TTI000015,437.8215,502.4715,395.9815,476.3977.28189,442,2111,64215,459.9215,490.10
2017-02-02TTI000015,409.3515,435.5315,374.9815,399.11-3.28209,702,9441,64215,384.7615,414.41
2017-02-01TTI000015,423.7915,442.9415,327.2315,402.3916.43219,188,6281,64215,387.0515,418.36
2017-01-31TTI000015,393.0415,421.7615,313.0215,385.96-19.16250,645,3561,64215,370.2315,401.91
2017-01-30TTI000015,544.1115,544.1115,366.6815,405.12-170.69201,825,6831,64215,391.4415,420.52
2017-01-27TTI000015,614.7215,648.1915,543.4515,575.81-39.71162,511,8081,64215,559.9915,589.25
2017-01-26TTI000015,634.5415,652.1915,590.1815,615.52-28.32196,639,6841,64215,602.1315,631.28
2017-01-25TTI000015,631.2915,674.3015,625.3415,643.8433.15225,249,1301,64315,624.2715,658.87
2017-01-24TTI000015,489.2315,622.0815,467.2515,610.69130.56257,478,8351,64215,595.7615,627.54
2017-01-23TTI000015,531.0315,531.0315,421.2015,480.13-67.75189,354,8531,64215,465.9915,493.84
2017-01-20TTI000015,467.7015,573.2115,467.7015,547.88138.07209,609,4551,64215,534.3815,559.53
2017-01-19TTI000015,411.5715,452.1715,397.3015,409.8111.96183,536,6971,64215,396.8515,426.45
2017-01-18TTI000015,430.8515,450.0715,366.1515,397.85-43.51232,023,5611,64215,382.0115,413.85
2017-01-17TTI000015,497.8915,500.3915,430.8815,441.36-37.93207,465,4771,64215,429.6315,459.29
2017-01-16TTI000015,494.9315,505.1115,442.6915,479.29-17.9973,756,7951,64315,453.3015,499.16
2017-01-13TTI000015,419.6315,513.9315,403.4215,497.2879.12188,584,1841,64215,483.1515,511.97
2017-01-12TTI000015,499.2915,499.2915,380.1215,418.16-73.38240,679,5221,64215,406.1115,441.76
2017-01-11TTI000015,457.5515,494.0815,404.2915,491.5465.26247,770,5091,64315,474.4915,504.05
2017-01-10TTI000015,422.6915,459.0915,422.6915,426.2837.33218,071,5401,64215,408.3015,442.21
2017-01-09TTI000015,475.4615,475.4615,381.9815,388.95-107.10186,465,2331,64215,370.0415,420.10
2017-01-06TTI000015,562.5315,562.9115,477.3015,496.05-90.53198,912,1441,64215,484.0915,516.04
2017-01-05TTI000015,542.0815,621.4015,537.4015,586.5869.83247,712,4761,64215,568.7815,601.25
2017-01-04TTI000015,433.8715,520.5915,412.4715,516.75113.72215,081,2261,64215,500.9715,532.64
2017-01-03TTI000015,366.7915,450.2715,339.9915,403.03115.44201,117,5321,64215,384.9515,419.15
2016-12-30TTI000015,432.6115,432.6115,276.7815,287.59-134.53151,033,9051,64215,274.6015,318.64
2016-12-29TTI000015,366.4815,430.3915,364.2315,422.1261.02143,572,2771,64215,405.6615,434.75
2016-12-28TTI000015,375.0715,411.9315,341.2415,361.1032.95150,188,7741,64215,343.5015,376.96
2016-12-23TTI000015,348.5315,363.3715,328.1515,328.15-7.08113,543,7331,64215,316.3915,345.73
2016-12-22TTI000015,313.3115,345.1415,299.8715,335.2329.34150,279,9221,64215,318.8715,349.58
2016-12-21TTI000015,301.3215,328.8715,297.3115,305.8912.93144,851,1621,64215,292.1415,321.11
2016-12-20TTI000015,289.0715,324.8715,281.3315,292.9623.11198,547,5981,64215,278.3915,307.85
2016-12-19TTI000015,270.3815,303.9115,254.0115,269.8517.65206,908,3501,64215,255.4015,287.26
2016-12-16TTI000015,292.8515,301.9715,234.2115,252.2033.89635,485,5761,64215,232.8715,277.38
2016-12-15TTI000015,185.4815,271.2415,175.9815,218.3121.13276,846,8231,64215,204.1715,236.74
2016-12-14TTI000015,358.7015,365.3515,195.0515,197.18-188.09288,274,4291,64215,184.4015,220.22
2016-12-13TTI000015,331.0015,414.5715,315.6615,385.2797.57226,345,8441,64215,372.3215,400.08
2016-12-12TTI000015,340.8715,374.2915,286.5215,287.70-24.50238,602,2461,64215,270.6715,304.65
2016-12-09TTI000015,302.3315,347.7415,300.5915,312.2017.00209,885,7091,64315,295.3015,327.36
2016-12-08TTI000015,251.1615,312.8415,244.3115,295.2057.45210,441,5051,64215,280.6715,313.73
2016-12-07TTI000015,128.9815,249.2415,124.2415,237.75111.95220,647,3161,64215,221.0415,252.66
2016-12-06TTI000015,098.4815,137.7215,080.6815,125.8030.63197,775,5701,64215,110.5215,140.05
2016-12-05TTI000015,080.9815,141.0215,075.1715,095.1742.65227,069,7101,64215,080.9215,109.38
2016-12-02TTI000015,014.9015,100.9415,000.6015,052.5224.99198,304,7081,64215,038.0115,069.22
2016-12-01TTI000015,138.6015,149.5415,014.7615,027.53-55.32284,152,1191,64215,011.6015,049.76
2016-11-30TTI000015,118.3715,141.0215,076.4715,082.8583.04367,857,7441,64215,058.3015,108.71
2016-11-29TTI000014,972.2315,014.7314,941.2514,999.81-15.55192,463,1551,64214,984.6615,016.78