11:13:30 EDT Wed 20 Jun 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
2018-06-19TTI000016,291.7316,351.9416,264.5616,316.53-67.10195,318,5781,64216,300.3416,340.91
2018-06-18TTI000016,275.4716,389.2616,253.3016,383.6369.21203,500,4441,64216,367.0116,406.52
2018-06-15TTI000016,309.2616,329.9416,257.2616,314.42-14.54448,100,7261,64216,280.3216,343.72
2018-06-14TTI000016,308.0416,351.5716,254.0416,328.9663.14166,514,1881,64216,307.8316,344.74
2018-06-13TTI000016,299.9416,321.0316,259.0016,265.82-23.16168,594,7631,64316,248.9616,287.77
2018-06-12TTI000016,275.8116,290.8216,240.6116,288.9825.69176,743,9481,64216,271.5916,313.48
2018-06-11TTI000016,229.1916,294.7716,220.4616,263.2960.60169,658,5731,64216,241.4116,282.10
2018-06-08TTI000016,179.9016,202.6916,142.2016,202.699.91171,122,3921,64316,175.8516,227.47
2018-06-07TTI000016,200.9516,249.1716,149.3616,192.788.85202,165,8951,64216,167.5816,220.92
2018-06-06TTI000016,128.7616,183.9316,072.4216,183.9361.68185,476,7711,64316,160.6416,206.95
2018-06-05TTI000016,100.8516,176.2316,079.9816,122.2570.01188,418,3771,64116,104.8016,140.95
2018-06-04TTI000016,064.8916,121.2216,037.9716,052.248.70172,744,2511,64216,032.7716,074.71
2018-06-01TTI000016,075.7816,095.2216,040.4916,043.54-17.96181,961,1821,64216,029.2016,068.45
2018-05-31TTI000016,013.5216,064.4015,979.6016,061.5012.84288,780,0411,64216,031.3016,094.10
2018-05-30TTI000015,964.1516,048.9315,938.5916,048.66126.05187,813,1721,64216,024.0916,068.73
2018-05-29TTI000015,958.4616,013.5515,884.2515,922.61-93.53196,780,2301,64215,902.6315,953.57
2018-05-28TTI000016,059.3816,089.3316,001.9216,016.14-59.5383,342,5261,64215,990.0216,051.44
2018-05-25TTI000016,084.9516,148.1516,059.7116,075.67-37.95182,237,1501,64216,065.3316,100.18
2018-05-24TTI000016,147.6416,171.4616,086.0316,113.62-20.18204,773,7641,64216,097.5616,138.46
2018-05-23TTI000016,084.1316,151.9216,072.4016,133.80-10.99195,487,8391,64216,114.3016,151.77
2018-05-22TTI000016,179.2616,238.8116,139.7716,144.79-17.52231,832,7291,64216,130.1916,168.93
2018-05-18TTI000016,151.3116,168.2316,107.9616,162.3118.76181,368,4061,64216,144.4416,178.83
2018-05-17TTI000016,125.3316,179.4516,117.5216,143.5535.49208,702,7901,64216,123.1916,162.96
2018-05-16TTI000016,105.8316,120.2816,067.2216,108.0610.25201,996,8711,64216,093.3016,129.38
2018-05-15TTI000016,097.8016,132.1316,053.3016,097.8112.20224,440,5111,64216,085.3016,125.97
2018-05-14TTI000016,023.8816,101.5516,016.8616,085.61102.29226,310,9681,64216,063.8716,114.56
2018-05-11TTI000015,998.1316,030.4315,975.9215,983.3223.82196,733,7011,64215,968.7116,012.25
2018-05-10TTI000015,929.4416,000.1815,910.1315,959.5048.69230,424,9331,64215,940.6015,996.24
2018-05-09TTI000015,902.6215,910.8115,828.1615,910.8168.10249,620,0181,64215,876.3215,932.43
2018-05-08TTI000015,815.6415,842.7115,771.8715,842.7134.08239,405,4711,64215,822.0715,866.21
2018-05-07TTI000015,759.7415,848.3815,759.7415,808.6379.23204,416,6641,64215,790.0515,829.94
2018-05-04TTI000015,602.5915,752.4515,600.2315,729.40107.93180,930,1171,64215,707.4915,757.41
2018-05-03TTI000015,633.1215,644.8715,548.7015,621.47-6.46234,870,0941,64215,600.5315,650.69
2018-05-02TTI000015,634.3315,681.5215,620.9415,627.939.00208,381,1361,64215,606.4315,655.37
2018-05-01TTI000015,592.5215,628.0315,550.0515,618.9311.05166,611,0701,64215,603.7215,636.83
2018-04-30TTI000015,676.7615,702.5915,607.8815,607.88-61.05202,543,6241,64215,592.1215,625.19
2018-04-27TTI000015,649.8115,682.2915,631.8515,668.9331.34115,241,3951,00015,664.0415,672.86
2018-04-26TTI000015,557.5515,658.7815,526.3615,637.59127.84208,957,6191,64215,621.1115,661.30
2018-04-25TTI000015,470.5615,538.5215,443.4215,509.7532.75189,569,5411,64215,492.0815,529.43
2018-04-24TTI000015,585.0315,589.2015,430.5515,477.00-75.06202,523,7311,64215,461.3315,512.34
2018-04-23TTI000015,503.3515,582.2815,495.9215,552.0667.74202,793,4201,64215,532.3215,571.51
2018-04-20TTI000015,470.2815,501.1115,442.4215,484.3229.90170,638,9691,64215,466.9915,503.37
2018-04-19TTI000015,542.5915,559.3715,434.3715,454.42-75.55191,719,8981,64215,438.3515,477.44
2018-04-18TTI000015,422.9015,576.7215,422.9015,529.97176.67230,935,4321,64215,515.7515,553.63
2018-04-17TTI000015,336.3915,404.4615,324.9615,353.3052.92172,630,5871,64215,338.8715,374.83
2018-04-16TTI000015,298.8315,326.0515,266.9215,300.3826.41194,360,6091,64215,285.9815,313.84
2018-04-13TTI000015,337.2915,349.6415,254.8515,273.974.70196,110,8651,64215,258.4915,292.29
2018-04-12TTI000015,288.6215,313.6215,258.9815,269.2711.37165,578,9401,64215,258.1915,283.45
2018-04-11TTI000015,234.4315,318.9415,231.8215,257.90-4.24237,062,4641,64215,243.9715,274.20
2018-04-10TTI000015,339.7515,339.7515,252.7615,262.1434.44219,480,3761,64215,248.4515,275.05
2018-04-09TTI000015,268.3715,320.4615,216.0415,227.7020.29179,864,2921,64215,217.0215,260.31
2018-04-06TTI000015,294.8415,367.1115,160.5815,207.41-148.64206,667,1491,64215,195.0415,242.50
2018-04-05TTI000015,194.6115,371.4115,187.2415,356.05191.68221,246,2851,64215,341.3315,378.52
2018-04-04TTI000015,050.8615,180.0714,991.2115,164.37-16.39234,834,6421,64215,144.0115,183.86
2018-04-03TTI000015,215.1315,228.0415,104.2115,180.76-32.69205,280,0931,64215,140.4815,205.00
2018-04-02TTI000015,351.1815,351.1815,157.2615,213.45-153.84171,899,5591,64215,195.3315,236.17
2018-03-29TTI000015,224.3215,390.7815,203.9515,367.29197.35234,323,8091,64215,349.3515,395.15
2018-03-28TTI000015,198.7115,232.0315,150.5415,169.94-46.24221,345,4271,64215,152.9415,198.01
2018-03-27TTI000015,307.7615,367.4515,171.8215,216.18-82.38218,616,7281,64215,199.3315,241.20
2018-03-26TTI000015,334.2415,356.9115,211.4215,298.5674.82220,602,2451,64215,283.2515,312.78
2018-03-23TTI000015,415.4015,455.6315,203.9315,223.74-176.19220,527,6551,64215,208.1415,251.07
2018-03-22TTI000015,563.5415,570.8615,387.1315,399.93-275.35237,476,8991,64215,379.5115,422.34
2018-03-21TTI000015,593.9415,741.5415,580.6015,675.2858.92269,472,2841,64215,660.8915,697.18