16:43:16 EST Tue 07 Dec 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-12-07TTI000021,041.4021,227.0021,037.4921,162.65301.55237,863,0521,62121,128.2721,198.02
2021-12-06TTI000020,669.7620,898.1720,593.9720,861.10227.83294,149,7661,64220,826.4420,913.10
2021-12-03TTI000020,815.9220,825.2120,492.0320,633.27-128.76253,119,3851,64220,592.4220,683.79
2021-12-02TTI000020,496.7020,833.1520,479.3820,762.03297.43266,098,1391,64220,716.2320,818.50
2021-12-01TTI000020,917.4621,012.2720,464.6020,464.60-195.39293,730,8851,64220,433.5120,535.63
2021-11-30TTI000021,059.8421,101.5820,659.9920,659.99-489.01639,744,0251,64220,635.6220,743.12
2021-11-29TTI000021,256.2021,306.0521,044.5921,149.0023.10262,457,3581,64221,113.1221,208.49
2021-11-26TTI000021,383.6921,383.6921,086.8521,125.90-487.28265,164,6731,64221,094.7821,197.94
2021-11-25TTI000021,581.2421,649.0621,571.2221,613.1864.7584,093,3201,64221,583.3721,673.36
2021-11-24TTI000021,378.1321,557.3321,345.6721,548.4394.66208,264,5501,64221,502.1821,585.49
2021-11-23TTI000021,422.8821,527.4821,350.7221,453.7733.00279,819,0101,64221,412.4621,492.53
2021-11-22TTI000021,578.8121,578.8121,420.7721,420.77-134.26244,175,9721,64221,385.6621,497.57
2021-11-19TTI000021,588.8821,625.7321,527.5621,555.03-82.51212,532,7431,64221,511.3421,595.60
2021-11-18TTI000021,649.8621,692.6721,560.9121,637.54-15.48219,005,9431,64221,596.7421,681.20
2021-11-17TTI000021,713.5021,753.5021,628.0621,653.02-64.14245,156,2111,64221,614.6621,700.28
2021-11-16TTI000021,720.3821,796.1621,697.6621,717.1634.08200,819,7321,64321,680.6821,763.99
2021-11-15TTI000021,758.0621,765.5421,661.1821,683.08-85.45262,095,8051,64221,644.4921,725.86
2021-11-12TTI000021,595.0321,773.0521,586.6221,768.53186.55254,103,8091,64221,732.7021,807.98
2021-11-11TTI000021,602.1221,621.4721,556.0421,581.98120.05204,117,8251,64221,547.1821,624.79
2021-11-10TTI000021,567.2221,597.8021,415.3421,461.93-132.59233,961,5071,64221,432.5821,507.90
2021-11-09TTI000021,571.8321,597.1221,471.5121,594.5237.98255,522,9691,64221,551.1621,632.11
2021-11-08TTI000021,537.4121,585.5521,527.6121,556.54100.72297,443,9651,64221,512.0521,589.54
2021-11-05TTI000021,412.8421,473.7821,378.4421,455.82113.69272,469,0181,64221,418.2721,494.43
2021-11-04TTI000021,334.3921,381.2521,274.8221,342.1377.03254,331,5231,64221,304.2121,376.51
2021-11-03TTI000021,175.4121,286.1821,160.4721,265.1095.09190,797,1091,64221,227.2521,310.48
2021-11-02TTI000021,250.6121,254.6421,160.5321,170.01-77.00187,748,6671,64221,135.9921,211.33
2021-11-01TTI000021,124.2621,254.9121,107.0321,247.01209.94188,454,6161,64221,205.4821,281.19
2021-10-29TTI000021,116.8521,146.5621,037.0721,037.07-160.46244,019,8601,64221,004.2821,098.38
2021-10-28TTI000020,990.8321,216.2220,979.3821,197.53242.54199,062,7571,64221,153.6721,233.94
2021-10-27TTI000021,167.8721,167.8720,954.9920,954.99-218.46190,897,4011,64220,927.2421,017.86
2021-10-26TTI000021,311.7821,311.7821,167.2321,173.45-111.39179,741,3931,64221,141.2821,225.96
2021-10-25TTI000021,244.0521,307.0021,205.1521,284.8468.69238,203,6271,64221,251.2721,326.56
2021-10-22TTI000021,219.0521,265.7621,133.8621,216.153.76188,109,7931,64221,182.4121,252.52
2021-10-21TTI000021,137.4421,230.9121,126.8521,212.3924.20170,550,9641,64221,175.2921,251.28
2021-10-20TTI000021,079.1321,188.1921,067.7821,188.19101.20185,128,9051,64221,145.4421,219.17
2021-10-19TTI000021,053.8221,087.5521,019.2921,086.99101.62203,134,7331,64221,043.0021,121.76
2021-10-18TTI000020,898.5620,985.3720,853.2920,985.3757.27200,005,6371,64220,938.2221,017.94
2021-10-15TTI000020,888.5620,969.3620,855.4620,928.10108.16213,140,8641,64220,900.0320,970.16
2021-10-14TTI000020,746.1820,840.3320,735.4420,819.94201.47246,746,0911,64220,775.6220,850.73
2021-10-13TTI000020,468.0620,621.1320,427.3820,618.47181.35234,477,1491,64220,577.6620,647.37
2021-10-12TTI000020,412.6820,478.5120,375.7620,437.1220.81267,120,9911,64220,402.8520,477.00
2021-10-08TTI000020,469.4720,510.7420,416.3120,416.310.10189,523,2701,64220,393.0120,452.30
2021-10-07TTI000020,291.8320,470.2620,291.8320,416.21224.55193,384,8351,64320,386.0420,455.09
2021-10-06TTI000020,057.8020,196.3620,014.2720,191.668.23247,172,4851,64220,151.0420,225.57
2021-10-05TTI000020,107.1920,220.7420,062.3620,183.43131.18241,713,9331,64220,146.5120,226.65
2021-10-04TTI000020,094.5720,162.9219,968.4820,052.25-98.62225,641,4191,64220,013.5820,088.52
2021-10-01TTI000020,122.7120,201.9319,954.8220,150.8780.62204,722,9621,64220,108.0520,195.48
2021-09-30TTI000020,186.5120,243.5320,057.9920,070.25-87.89256,398,0941,64220,031.6020,117.55
2021-09-29TTI000020,223.7220,275.3420,154.5320,158.14-16.00216,217,1941,64220,127.1420,219.28
2021-09-28TTI000020,379.4820,379.4820,128.0620,174.14-289.28244,275,4131,64220,140.8220,225.42
2021-09-27TTI000020,433.5820,503.8320,428.1920,463.4260.76257,929,8531,64220,440.1120,507.42
2021-09-24TTI000020,417.0820,438.0520,384.2020,402.66-59.27186,160,2271,64220,373.1420,434.73
2021-09-23TTI000020,423.1020,514.9420,407.8320,461.9360.44252,503,7451,64220,431.2720,507.73
2021-09-22TTI000020,372.5520,479.7020,372.5520,401.49157.20210,098,3341,64220,376.3520,447.19
2021-09-21TTI000020,268.1220,344.7320,204.6120,244.2989.75210,541,1571,64220,210.4220,292.77
2021-09-20TTI000020,285.6120,285.6119,982.1920,154.54-335.82271,222,5961,64220,115.0720,205.01
2021-09-17TTI000020,518.9820,557.5320,448.9620,490.36-111.74506,942,2851,64220,448.0620,528.52
2021-09-16TTI000020,663.4220,663.4220,555.1120,602.10-91.69199,049,1381,64220,571.9820,644.56
2021-09-15TTI000020,591.8820,717.1920,569.2020,693.79140.54265,198,2281,64220,663.4020,738.04
2021-09-14TTI000020,668.0420,679.6320,539.2320,553.25-113.16220,486,3841,64220,527.2120,601.04
2021-09-13TTI000020,726.2620,759.3820,628.7520,666.4133.35262,623,9351,64220,634.1520,708.26
2021-09-10TTI000020,759.1620,759.1620,631.8520,633.06-72.21205,512,3351,64220,607.7820,683.19
2021-09-09TTI000020,723.9220,785.5720,675.4720,705.27-36.52188,048,6081,64220,675.6420,746.96
2021-09-08TTI000020,805.4120,863.2020,730.6920,741.79-64.84203,568,5881,64220,701.9820,782.95