Home Page
02:05:35 EST Sat 31 Jan 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2014-12-24TTI000014,595.3514,645.0714,516.2314,609.2515.2172,371,6381,08214,597.3414,621.92
2014-12-23TTI000014,471.0214,597.5914,471.0214,594.03161.66164,413,8721,88214,567.5214,618.17
2014-12-22TTI000014,494.6214,547.0214,395.4414,432.38-35.88210,367,8511,88214,411.1814,470.05
2014-12-19TTI000014,389.9614,530.4714,348.6514,468.26121.51795,341,4511,88214,431.5214,518.60
2014-12-18TTI000014,356.0914,439.0614,193.2214,346.75132.86333,418,4391,88214,321.6214,378.43
2014-12-17TTI000013,880.2214,226.9713,831.8014,213.88352.37373,359,5521,88214,183.0314,244.59
2014-12-16TTI000013,677.3314,056.8513,670.7813,861.52156.38425,344,3471,88213,835.9413,897.41
2014-12-15TTI000013,758.2813,852.1413,635.5313,705.14-25.91300,375,6811,88213,681.8513,738.05
2014-12-12TTI000013,847.3313,889.0713,713.1713,731.05-174.08274,628,7091,88213,636.0613,700.92
2014-12-11TTI000013,828.2514,083.7413,827.4313,905.1252.17258,578,1021,88213,882.6213,948.82
2014-12-10TTI000014,167.2714,167.2713,779.5413,852.95-342.78307,753,2021,88213,840.4413,861.16
2014-12-09TTI000014,083.3314,195.7314,001.0314,195.7351.56279,979,9261,88214,165.2114,220.22
2014-12-08TTI000014,410.0514,410.0513,983.7114,144.17-329.53285,279,0341,88214,117.6814,181.78
2014-12-05TTI000014,483.2914,542.0214,435.0414,473.703.75252,701,9431,88214,448.6514,508.10
2014-12-04TTI000014,789.0214,789.0214,433.5914,469.95-284.11316,817,9471,88214,444.5414,517.29
2014-12-03TTI000014,638.3214,769.2714,627.0614,754.06133.98240,756,5821,88214,726.5814,777.35
2014-12-02TTI000014,610.0614,707.6514,570.6714,620.07-5.24294,647,2461,88214,589.1814,650.86
2014-12-01TTI000014,753.5114,771.7814,558.2014,625.32-119.39303,964,8741,88214,592.4414,656.08
2014-11-28TTI000014,871.8114,871.8114,743.8514,744.70-177.73211,437,8581,88214,712.6814,801.24
2014-11-27TTI000015,026.0115,033.6314,866.5914,922.44-115.98156,014,4111,88214,861.1814,947.74
2014-11-26TTI000015,055.8215,060.3815,003.8615,038.41-35.24152,803,8931,88215,012.7215,061.95
2014-11-25TTI000015,031.6015,100.4815,031.6015,073.6558.24286,515,6821,88215,035.9715,098.37
2014-11-24TTI000015,121.4215,132.6414,980.1615,015.41-95.73164,249,3411,88214,992.2515,040.00
2014-11-21TTI000015,134.1215,184.3615,087.4215,111.1335.95206,015,2151,88215,092.0615,134.87
2014-11-20TTI000014,966.4115,075.1814,948.2015,075.1895.03197,525,3001,88215,044.0815,092.73
2014-11-19TTI000014,996.8815,012.6114,914.3814,980.157.18211,938,7601,88214,954.2115,004.37
2014-11-18TTI000014,911.9314,989.9614,911.9314,972.9790.47193,039,9221,88214,951.7114,995.76
2014-11-17TTI000014,825.8614,950.5314,825.8614,882.5039.40183,312,8581,88214,857.5714,902.76
2014-11-14TTI000014,778.9914,843.1014,748.1014,843.1064.32210,827,7571,88214,811.6514,866.58
2014-11-13TTI000014,867.1414,890.8214,739.7914,778.77-77.43196,536,6881,88214,757.6614,808.21
2014-11-12TTI000014,736.2514,856.2014,696.9214,856.2095.94209,369,2331,88214,812.7914,875.66
2014-11-11TTI000014,720.8414,770.7214,688.1814,760.2750.47162,234,7431,88214,731.5814,786.84
2014-11-10TTI000014,729.1314,768.9814,671.7414,709.8018.97191,840,1111,88214,687.0114,734.57
2014-11-07TTI000014,574.1314,712.0514,561.3314,690.83127.45216,670,3261,88214,664.1414,702.39
2014-11-06TTI000014,576.4614,640.9214,488.1114,563.3815.12215,195,0001,88214,523.5014,585.65
2014-11-05TTI000014,452.2614,599.7214,441.2114,548.26157.82235,833,1501,88214,524.4614,579.64
2014-11-04TTI000014,522.8414,522.8414,327.0214,390.43-147.18234,613,8461,88214,365.6014,412.94
2014-11-03TTI000014,632.1514,637.5614,519.3314,537.62-75.70173,203,2141,88214,512.3314,574.22
2014-10-31TTI000014,510.3814,626.9814,507.5514,613.32154.63261,257,9471,88214,573.7414,639.36