Home Page
10:26:33 EDT Tue 28 Apr 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2015-04-02TTI000014,925.5415,070.3114,912.3315,026.6284.07156,413,9201,88215,012.5915,046.07
2015-04-01TTI000014,925.1614,972.2814,878.5314,942.5540.11188,681,9461,88214,933.1214,957.36
2015-03-31TTI000014,867.8014,962.8314,813.7114,902.44-5.95201,751,6291,88214,886.0914,947.75
2015-03-30TTI000014,855.4014,994.9514,855.4014,908.3995.97167,648,7091,88214,894.3914,945.87
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