21:16:08 EDT Wed 23 Aug 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
2017-08-23TTI000014,940.4215,096.0914,940.4215,063.1678.20129,635,7611,64215,051.1215,087.44
2017-08-22TTI000014,967.7415,002.4114,960.3514,984.9633.08108,993,2671,64214,974.7315,001.80
2017-08-21TTI000014,946.8014,967.4714,918.5714,951.88-0.45119,609,3301,64214,938.8314,978.99
2017-08-18TTI000015,009.9815,009.9814,923.1914,952.33-81.31150,614,8151,64214,939.6314,968.97
2017-08-17TTI000015,068.2715,111.2715,031.4115,033.64-48.57134,595,5521,64215,017.1315,048.20
2017-08-16TTI000015,124.7815,173.3815,077.7015,082.21-15.63168,476,3001,64215,069.9115,102.06
2017-08-15TTI000015,129.7915,133.3215,070.2915,097.84-22.07139,781,8561,64215,079.8115,113.20
2017-08-14TTI000015,087.1015,196.1315,080.2415,119.9186.53148,058,2411,64215,110.5815,138.93
2017-08-11TTI000015,038.4615,068.6614,995.2515,033.38-40.87164,547,4851,64215,018.4915,042.08
2017-08-10TTI000015,197.9815,209.5515,056.8415,074.25-143.08195,717,7071,64215,063.6915,090.26
2017-08-09TTI000015,247.8615,287.9415,191.7215,217.33-39.02175,106,6571,64215,206.7815,231.67
2017-08-08TTI000015,267.3815,286.9915,212.6015,256.35-1.62174,770,1051,64215,236.7515,265.77
2017-08-04TTI000015,247.3615,261.4715,198.5315,257.9766.01154,934,9121,64215,246.2515,269.82
2017-08-03TTI000015,297.2315,324.5615,176.6215,191.96-73.67171,140,9361,64215,181.6015,210.13
2017-08-02TTI000015,203.9415,272.2615,195.5215,265.6363.53175,729,4611,64215,253.2415,278.71
2017-08-01TTI000015,192.1215,228.9515,052.4115,202.1058.23166,680,2361,64215,189.5115,213.68
2017-07-31TTI000015,149.9815,207.7315,140.0315,143.8715.22159,564,7241,64215,129.1615,154.56
2017-07-28TTI000015,111.4915,153.4515,089.3915,128.65-62.71155,324,0501,64215,118.3515,143.63
2017-07-27TTI000015,218.5915,232.7815,070.8415,191.3619.97194,483,7801,64215,176.6515,205.84
2017-07-26TTI000015,228.3715,247.2515,166.9015,171.39-30.98181,482,2301,64215,160.1615,193.97
2017-07-25TTI000015,199.2815,275.9515,178.7415,202.3773.68166,052,0491,64215,190.5315,215.28
2017-07-24TTI000015,170.4515,170.4515,082.9115,128.69-54.44114,963,9551,64215,119.6315,147.58
2017-07-21TTI000015,234.6915,237.5115,134.7415,183.13-81.51160,563,6661,64215,166.4415,194.53
2017-07-20TTI000015,281.0315,319.2215,224.7715,264.6419.93141,898,8271,64215,249.3115,280.84
2017-07-19TTI000015,162.4015,257.9215,161.4015,244.7195.14144,505,4871,64215,223.0915,257.89
2017-07-18TTI000015,159.5815,159.5815,086.3015,149.57-15.79140,094,0831,64215,133.1215,163.85
2017-07-17TTI000015,186.3115,209.2915,155.4315,165.36-9.45132,561,3801,64215,147.1215,178.51
2017-07-14TTI000015,158.4215,208.3915,130.0615,174.8139.81132,014,2331,64215,157.2315,189.30
2017-07-13TTI000015,147.3515,159.6715,113.0615,135.00-8.99155,218,6961,64215,119.1215,151.73
2017-07-12TTI000015,215.8315,297.0415,137.9815,143.99-5.15177,893,7541,64215,125.8715,160.41
2017-07-11TTI000015,100.6015,149.1415,033.7215,149.1443.86160,576,9871,64215,126.6715,163.37
2017-07-10TTI000015,013.7615,138.2014,987.7615,105.2878.12149,962,3281,64215,084.6715,118.89
2017-07-07TTI000015,037.1615,037.1614,915.7815,027.16-50.84162,697,6601,64215,005.0115,044.11
2017-07-06TTI000015,086.8915,138.4915,053.1015,078.00-75.12188,841,8461,64215,059.1415,097.01
2017-07-05TTI000015,125.0415,176.8015,033.8115,153.1222.51172,451,3161,64215,133.1015,171.81
2017-07-04TTI000015,217.3715,242.5515,095.8115,130.61-51.5865,948,6151,64215,109.3615,164.52
2017-06-30TTI000015,233.7815,239.5915,114.5615,182.19-31.23183,600,8891,64215,159.2815,196.72
2017-06-29TTI000015,359.0215,359.0215,148.2515,213.42-142.16188,734,3881,64215,192.9915,238.20
2017-06-28TTI000015,306.8215,368.8815,264.5915,355.5874.36170,469,8251,64215,341.5215,374.93
2017-06-27TTI000015,328.1515,354.4215,274.4215,281.22-34.80193,094,6811,64215,266.8015,306.46
2017-06-26TTI000015,331.0315,378.7415,264.7015,316.02-3.54149,923,1011,64215,301.5515,334.52
2017-06-23TTI000015,240.6615,344.5715,221.7815,319.5699.66175,042,2871,64215,298.2815,336.62
2017-06-22TTI000015,157.0515,266.6615,153.0115,219.9071.37208,581,1861,64215,202.7315,238.63
2017-06-21TTI000015,163.1215,246.0215,125.0915,148.53-1.07199,182,0871,64215,127.5115,161.72
2017-06-20TTI000015,228.5615,228.8515,136.7215,149.60-116.44187,916,1031,64215,132.0315,168.75
2017-06-19TTI000015,242.9015,325.9015,234.7415,266.0473.50187,796,4281,64215,245.0715,288.85
2017-06-16TTI000015,148.5315,214.2115,092.2815,192.5432.12858,888,1391,64215,172.6615,236.25
2017-06-15TTI000015,111.7715,176.4215,077.9515,160.42-9.71221,256,0211,64215,148.0815,187.29
2017-06-14TTI000015,381.6315,381.6315,166.3215,170.13-209.62273,769,2361,64215,157.3715,200.72
2017-06-13TTI000015,380.2215,380.9315,296.1115,379.75-4.05222,944,6851,64215,359.4015,392.30
2017-06-12TTI000015,476.2515,594.1715,354.2915,383.80-89.41213,191,0891,64215,370.5115,408.24
2017-06-09TTI000015,415.2415,505.2315,401.0715,473.2150.12234,931,8211,64215,460.2015,493.94
2017-06-08TTI000015,354.9415,423.7115,342.7815,423.0950.95196,666,1631,64215,398.7615,436.93
2017-06-07TTI000015,445.7115,495.7615,356.8115,372.14-92.42217,926,2021,64215,352.8415,407.38
2017-06-06TTI000015,378.1615,471.0815,368.3415,464.5654.78213,763,2241,64215,448.0115,480.69
2017-06-05TTI000015,420.6415,447.6915,344.9415,409.78-32.97143,408,6421,64215,395.8315,430.32
2017-06-02TTI000015,466.0815,466.0815,419.4415,442.75-27.16179,056,2771,64215,425.5715,455.14
2017-06-01TTI000015,363.0715,493.9015,337.5315,469.91120.00224,803,1691,64315,453.8915,487.54
2017-05-31TTI000015,374.3515,382.0615,254.0715,349.91-22.44374,619,8901,64215,320.2115,365.02
2017-05-30TTI000015,396.2015,428.9915,360.9015,372.35-49.56161,106,6961,64215,354.1715,386.51
2017-05-29TTI000015,420.3115,460.5215,405.2715,421.914.9858,843,5111,64215,394.3615,451.07
2017-05-26TTI000015,429.0115,429.3915,368.2515,416.936.20151,789,9461,64215,403.2115,434.90
2017-05-25TTI000015,463.5515,504.0415,340.3415,410.73-8.76191,402,9301,64215,394.4415,429.14
2017-05-24TTI000015,470.4915,470.4915,326.9115,419.49-57.45204,848,9561,64215,403.0315,433.76