04:51:02 EDT Sat 24 Jun 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
2017-06-23TTI000015,240.6615,344.5715,221.7815,319.5699.66175,042,2871,64215,298.2815,336.62
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
2017-05-23TTI000015,521.0515,538.7815,465.9015,476.9418.48225,545,1021,64215,463.5415,496.73
2017-05-19TTI000015,347.0415,469.8915,334.9115,458.46181.26209,881,5981,64315,439.2615,471.53
2017-05-18TTI000015,229.2915,336.5915,164.7315,277.203.52234,164,4991,64215,261.6915,297.03
2017-05-17TTI000015,501.5815,501.5815,273.6815,273.68-269.65253,234,3131,64215,261.6615,299.57
2017-05-16TTI000015,650.0115,700.5515,542.5715,543.33-86.14211,461,2371,64215,530.5215,558.50
2017-05-15TTI000015,625.7215,674.5715,613.7715,629.4791.59207,387,9831,64215,615.0215,645.21
2017-05-12TTI000015,550.8015,602.9515,505.1315,537.88-12.67200,337,6191,64215,524.0315,556.19
2017-05-11TTI000015,616.8215,636.4015,526.0115,550.55-82.66255,468,8381,64215,534.6215,568.02
2017-05-10TTI000015,567.5115,643.1215,565.8915,633.2164.01245,801,4781,64215,616.7915,649.70
2017-05-09TTI000015,644.0815,672.2315,516.6715,569.20-82.88209,499,0601,63215,550.8215,584.80
2017-05-08TTI000015,624.8815,661.3115,592.5415,652.0870.04199,934,1021,64215,631.1815,665.10
2017-05-05TTI000015,441.6315,594.4715,423.3215,582.04185.34213,120,7061,64215,565.0515,601.23
2017-05-04TTI000015,509.9515,523.8715,367.4415,396.70-146.44275,464,0211,64215,384.0015,419.97
2017-05-03TTI000015,591.2415,639.7015,537.5115,543.14-76.51240,566,1781,64215,530.1315,564.17
2017-05-02TTI000015,590.3215,655.9615,565.6715,619.6544.02254,795,8691,64215,605.8615,639.63
2017-05-01TTI000015,601.6515,605.8815,561.6015,575.63-10.50202,493,5091,64215,559.1315,589.90
2017-04-28TTI000015,542.1515,630.0415,503.6215,586.1379.66216,799,8701,64215,570.0015,602.72
2017-04-27TTI000015,643.6315,643.6315,427.3215,506.47-143.07277,398,2461,64215,493.6215,529.32
2017-04-26TTI000015,744.6815,755.2015,649.5415,649.54-95.65235,581,1351,64215,636.0115,671.27
2017-04-25TTI000015,748.4015,792.6115,735.5815,745.1932.73251,930,5201,64215,733.1015,761.22
2017-04-24TTI000015,693.9415,763.3415,682.6415,712.4697.98202,147,6591,64215,698.1515,732.38
2017-04-21TTI000015,608.9515,640.7715,584.6415,614.48-11.08177,328,5661,64215,600.3715,628.06
2017-04-20TTI000015,583.5115,674.9515,565.9915,625.5672.68198,428,2231,64215,611.5715,638.91
2017-04-19TTI000015,658.7815,683.8515,532.7715,552.88-69.69222,195,4501,64215,538.6215,568.47
2017-04-18TTI000015,643.0315,659.3515,543.4315,622.57-62.32206,884,3381,64215,605.1615,635.39
2017-04-17TTI000015,562.3115,687.7915,562.3115,684.89149.41160,815,7611,64215,669.6215,696.43
2017-04-13TTI000015,634.6715,634.6715,528.9615,535.48-112.92179,648,4451,64215,520.7715,550.57
2017-04-12TTI000015,701.1315,714.5215,642.9615,648.40-78.71208,125,6231,64215,635.7915,663.85
2017-04-11TTI000015,732.9415,738.3115,604.1015,727.11-3.68221,277,6981,64215,710.0915,740.55
2017-04-10TTI000015,657.2715,757.7815,642.8115,730.7963.66164,370,5681,64215,715.9815,743.34
2017-04-07TTI000015,699.5515,704.1315,641.2915,667.13-30.05214,293,3431,64215,651.5615,686.25
2017-04-06TTI000015,684.8415,728.6115,659.7515,697.1854.19180,306,7431,64215,683.1815,708.70
2017-04-05TTI000015,717.6615,758.3915,642.1815,642.99-26.08227,717,5031,64215,626.8915,660.10
2017-04-04TTI000015,555.3015,682.6815,555.3015,669.0784.67180,643,7591,64215,653.5015,682.42
2017-04-03TTI000015,586.9915,633.2615,457.8215,584.4036.65208,062,9411,64215,564.1715,598.71
2017-03-31TTI000015,557.5815,607.6015,543.9715,547.75-31.01226,075,1031,64215,528.8215,586.31
2017-03-30TTI000015,653.4315,664.0815,537.8015,578.76-78.87184,164,9671,64215,560.5315,595.72
2017-03-29TTI000015,585.4715,661.6315,544.9715,657.6359.06184,256,0161,64215,643.2115,672.43
2017-03-28TTI000015,522.4115,613.6215,522.4115,598.5792.35232,617,0321,64215,581.2015,611.16
2017-03-27TTI000015,368.6815,512.1715,332.0715,506.2263.55188,275,7391,64215,483.3115,517.65