Home Page
10:22:13 EDT Sat 28 Mar 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2015-03-27TTI000014,856.0814,897.7814,717.6814,812.42-57.38147,454,8241,88214,796.4414,846.35
2015-03-26TTI000014,945.3914,996.7414,848.9914,869.80-59.57207,990,4731,88214,851.6914,898.67
2015-03-25TTI000015,103.1615,161.6114,929.3714,929.37-151.89221,781,0421,88214,918.4514,974.12
2015-03-24TTI000014,959.4215,103.1814,930.9215,081.26124.05179,668,4791,88215,059.1315,101.81
2015-03-23TTI000014,962.8715,019.0714,925.1014,957.2114.80161,626,8591,88214,934.9214,979.47
2015-03-20TTI000014,913.8614,998.0314,913.8614,942.4168.48496,186,9381,88214,916.8514,974.10
2015-03-19TTI000014,942.4514,964.1814,817.4914,873.93-88.31184,971,6971,88214,813.2214,898.40
2015-03-18TTI000014,869.0015,028.0114,825.1814,962.2463.71201,339,5111,88214,954.8514,979.46
2015-03-17TTI000014,817.9614,922.0914,722.4714,898.5335.77176,396,0511,88214,882.1114,923.57
2015-03-16TTI000014,733.5114,913.5414,719.2714,862.76131.26187,656,1551,88214,845.2914,891.33
2015-03-13TTI000014,734.6614,738.9314,606.1914,731.50-39.22185,434,9531,88214,713.7914,752.70
2015-03-12TTI000014,744.8414,809.0614,719.6814,770.7231.52182,561,6271,88214,751.9214,782.51
2015-03-11TTI000014,650.4914,778.9214,637.6214,739.2097.44189,464,1251,88214,713.0714,756.50
2015-03-10TTI000014,784.7214,784.7214,627.9714,641.76-212.73198,307,3861,88214,627.3214,667.04
2015-03-09TTI000014,964.6014,964.6014,854.4914,854.49-98.01182,390,3251,88214,832.4814,886.48
2015-03-06TTI000015,067.4615,145.2814,910.3014,952.50-150.61230,716,7031,88214,935.8014,969.14
2015-03-05TTI000015,136.7015,189.1015,094.8415,103.1120.27191,332,2351,88215,089.5515,128.80
2015-03-04TTI000015,108.7015,135.9214,995.0715,082.84-51.01196,308,3241,88215,063.8415,096.00
2015-03-03TTI000015,258.0415,258.0415,109.8815,133.85-130.20195,697,6621,88215,122.3215,163.47
2015-03-02TTI000015,240.9315,283.7215,212.2615,264.0529.71192,652,5591,88215,246.1415,286.54
2015-02-27TTI000015,237.6315,333.6115,234.3415,234.34-6.82339,748,9061,88215,213.8315,268.67
2015-02-26TTI000015,273.0915,318.3615,241.1615,241.1612.59189,355,9091,88215,228.4315,273.18
2015-02-25TTI000015,201.4315,258.8515,155.1115,228.5763.60202,158,3511,88215,211.9515,260.48
2015-02-24TTI000015,215.1015,274.9915,150.7015,164.97-35.29202,903,0151,88215,145.8815,199.97
2015-02-23TTI000015,127.5915,204.5915,120.7515,200.2628.02188,332,6201,88215,175.3615,220.67
2015-02-20TTI000015,187.7115,232.7415,124.3015,172.24-8.09212,484,4711,88215,147.8415,191.47
2015-02-19TTI000015,198.8815,211.8115,099.9115,180.33-32.42196,613,7321,88215,157.6815,205.28
2015-02-18TTI000015,276.1915,286.3915,178.0415,212.75-71.86216,985,7791,88215,188.5415,240.26
2015-02-17TTI000015,249.0315,349.0115,190.1615,284.6119.80188,670,6591,88215,265.8915,306.69
2015-02-13TTI000015,281.8615,339.4615,256.7315,264.8136.29194,129,7891,88215,244.2715,289.44
2015-02-12TTI000015,192.8315,236.7215,114.8715,228.5277.02260,688,7231,88215,201.4315,252.01
2015-02-11TTI000015,092.8815,170.5615,080.7415,151.5038.98223,441,0001,88215,120.1015,168.95
2015-02-10TTI000015,114.4915,147.7314,977.1815,112.5211.82206,419,0521,88215,086.9215,140.79
2015-02-09TTI000015,084.9315,168.0515,056.6015,100.7016.78207,884,0171,88215,074.5815,124.50
2015-02-06TTI000015,149.5415,204.4515,025.6415,083.92-41.00221,622,5761,88215,053.2115,102.01
2015-02-05TTI000015,031.1115,172.3215,031.1115,124.92129.28237,014,9261,88215,098.5715,142.10
2015-02-04TTI000015,027.5115,056.3514,939.1714,995.65-67.23259,138,8791,88214,969.6615,015.61
2015-02-03TTI000014,955.7915,154.9214,955.7915,062.88162.41316,768,8861,88215,035.8815,084.21
2015-02-02TTI000014,713.8714,931.0714,713.8714,900.47226.99228,902,2811,88214,874.2114,927.92
2015-01-30TTI000014,581.2414,812.5214,514.6014,673.4836.20324,263,3921,88214,639.6514,705.16
2015-01-29TTI000014,599.7214,672.5814,392.5514,637.2834.40253,821,6431,88214,606.6614,659.99
2015-01-28TTI000014,849.2614,852.6814,599.6514,602.88-231.00239,058,8581,88214,580.9214,627.10
2015-01-27TTI000014,773.4614,838.8414,656.2714,833.8836.05223,926,6791,88214,805.0014,850.38
2015-01-26TTI000014,787.7214,803.7314,702.8914,797.8318.48186,840,5881,88214,775.1814,812.60
2015-01-23TTI000014,775.0514,853.3014,741.6314,779.3515.37226,367,7271,88214,758.4614,799.63
2015-01-22TTI000014,589.4614,792.4914,589.4614,763.98203.56266,872,0461,88214,739.3914,784.45
2015-01-21TTI000014,315.5814,624.2414,266.2414,560.42251.98300,489,2451,88214,532.3914,578.22
2015-01-20TTI000014,368.3614,377.6314,260.4314,308.44-4.06279,251,4261,88214,275.1814,333.16
2015-01-19TTI000014,307.6514,323.8214,195.3914,312.503.1097,312,9911,88214,286.7714,336.07
2015-01-16TTI000014,043.8314,330.8014,043.8314,309.41267.59303,918,7671,88214,287.0314,327.26
2015-01-15TTI000014,149.7114,170.6714,017.1714,041.82-42.61353,728,2461,88214,013.5714,063.42
2015-01-14TTI000014,119.7514,119.7513,892.5714,084.43-102.73298,845,3681,88214,061.9014,112.80
2015-01-13TTI000014,285.1314,369.8414,074.9514,187.16-77.84276,614,5721,87714,161.5814,208.73
2015-01-12TTI000014,378.3214,378.3214,122.3814,265.01-119.91240,041,0601,88214,232.1914,285.64
2015-01-09TTI000014,484.6214,496.9114,325.1514,384.92-72.80216,286,8881,88214,358.9514,401.81
2015-01-08TTI000014,368.5814,506.1414,368.5814,457.72172.72225,812,7171,88214,431.1114,475.75
2015-01-07TTI000014,324.3714,427.4414,265.7114,285.0038.23234,522,6371,88214,268.3714,309.03
2015-01-06TTI000014,368.1114,370.4014,161.9814,246.77-145.93273,374,4831,88214,221.5214,270.26
2015-01-05TTI000014,709.0214,709.0214,339.5014,392.70-360.95224,213,5971,88214,360.3214,409.40
2015-01-02TTI000014,637.3414,756.3014,631.3514,753.65121.21132,965,8021,88214,731.4014,775.19
2014-12-31TTI000014,632.4014,670.2114,555.7114,632.44-7.60106,689,8171,88214,606.3414,659.77
2014-12-30TTI000014,663.2414,681.0514,601.7914,640.04-23.88123,975,0281,88214,624.4414,664.15
2014-12-29TTI000014,634.3314,738.5714,628.8914,663.9254.68122,918,8311,88214,631.2014,707.67