Home Page
03:22:14 EDT Wed 29 Jun 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
2016-06-28TTI000013,745.5913,869.2013,745.5913,842.69152.90222,712,5971,64213,831.8513,855.80
2016-06-27TTI000013,856.9213,856.9213,609.5813,689.79-202.09285,929,1881,64213,676.0613,706.23
2016-06-24TTI000014,020.5414,020.5413,790.7113,891.88-239.50278,507,7861,64213,872.6313,914.65
2016-06-23TTI000014,071.4914,150.4014,071.4914,131.38127.57179,671,8111,64214,117.3114,151.38
2016-06-22TTI000014,037.7214,066.5613,981.7714,003.81-8.51193,981,5901,64213,993.3514,016.73
2016-06-21TTI000014,007.0414,049.2213,956.8814,012.32-2.82162,875,8941,64214,004.3714,028.95
2016-06-20TTI000013,915.2614,059.4413,915.2614,015.14113.37192,086,3271,64213,999.6914,042.03
2016-06-17TTI000013,894.8913,957.2113,891.9613,901.7719.36587,674,5301,64213,879.2613,938.57
2016-06-16TTI000013,907.9213,907.9213,814.1913,882.41-41.04252,326,1401,64313,867.6213,898.37
2016-06-15TTI000013,883.8713,987.5713,883.8713,923.4539.22233,766,0591,64213,914.3713,939.88
2016-06-14TTI000013,981.5913,999.9613,855.4813,884.23-109.65212,739,3771,64213,880.2813,896.73
2016-06-13TTI000014,035.4214,078.6313,958.8213,993.88-43.66230,786,0081,64213,979.4014,005.11
2016-06-10TTI000014,214.7714,214.7714,003.7414,037.54-202.48206,939,1871,64214,022.0014,057.41
2016-06-09TTI000014,270.4814,270.4814,203.3714,240.02-73.08204,015,5291,64214,227.1614,254.57
2016-06-08TTI000014,411.6014,450.9114,289.6614,313.10-52.51273,079,7441,64214,298.6414,324.46
2016-06-07TTI000014,272.1114,365.6114,272.1114,365.6189.45231,774,7821,64214,351.3714,377.12
2016-06-06TTI000014,261.2114,297.5114,236.7214,276.1649.38221,587,4471,64214,261.9914,287.89
2016-06-03TTI000014,153.9714,240.2914,128.1614,226.7889.79225,080,6871,64214,215.4614,239.86
2016-06-02TTI000014,055.8414,147.6314,017.0514,136.9973.45159,506,2191,64214,122.0014,156.36
2016-06-01TTI000014,017.0314,066.0113,959.5914,063.54-2.24197,727,1651,64214,046.1414,068.90
2016-05-31TTI000014,099.7114,172.3514,063.2614,065.78-20.89350,396,0541,64214,046.1114,083.58
2016-05-30TTI000014,119.6414,123.9714,068.8514,086.67-18.5669,147,9211,64214,064.2314,102.12
2016-05-27TTI000014,050.4814,130.9114,045.5914,105.2356.03178,296,6051,64214,090.3014,120.90
2016-05-26TTI000014,126.9514,143.5014,048.9914,049.20-4.54205,325,9171,64214,037.7114,067.72
2016-05-25TTI000013,963.6814,093.2913,963.6814,053.74100.89225,244,1871,64214,044.4014,075.65
2016-05-24TTI000013,927.6814,025.8213,920.2813,952.8533.27212,998,3401,64213,934.1413,965.38
2016-05-20TTI000013,863.8513,962.0113,863.8513,919.58102.26192,297,5491,64213,907.4913,934.78
2016-05-19TTI000013,759.0613,817.3213,690.1613,817.32-8.69245,226,8601,64213,801.5813,829.99
2016-05-18TTI000013,900.6513,949.5013,792.2113,826.01-91.09270,184,9561,64213,812.7413,846.21
2016-05-17TTI000013,886.6413,981.2313,873.6713,917.1023.61237,676,5731,64213,902.1413,931.81
2016-05-16TTI000013,807.2413,930.6113,807.2413,893.49144.91213,145,8261,64213,878.6913,913.22
2016-05-13TTI000013,774.3113,833.6113,725.5313,748.58-39.22221,864,6841,64213,731.4113,763.12
2016-05-12TTI000013,843.0613,882.5413,670.2413,787.80-0.41229,066,3371,64213,771.8513,800.86
2016-05-11TTI000013,779.0013,829.7313,737.3313,788.2113.02256,547,1081,64213,768.5513,801.82
2016-05-10TTI000013,581.9813,797.9613,581.9813,775.19211.35217,463,6091,64213,759.8213,794.23
2016-05-09TTI000013,663.5713,663.5713,535.5413,563.84-137.63200,743,9811,64213,552.0913,580.54
2016-05-06TTI000013,621.8413,768.3613,597.6213,701.4769.46236,543,9001,64213,686.2913,730.33
2016-05-05TTI000013,683.8313,758.9013,578.7913,632.010.01241,876,0201,64213,612.8313,646.24
2016-05-04TTI000013,680.7213,734.0813,570.0213,632.00-75.68242,917,2141,64213,611.7013,647.64
2016-05-03TTI000013,842.0613,842.0613,599.9313,707.68-157.95254,404,5791,64213,693.1213,721.41
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