20:36:34 EDT Sat 30 May 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-05-29TTI000015,241.7615,244.3615,092.8915,192.83-69.90793,563,1211,64215,136.1315,223.95
2020-05-28TTI000015,325.7315,342.4315,226.8615,262.73-9.30333,986,7481,64215,223.0115,298.42
2020-05-27TTI000015,176.4515,272.0314,940.3215,272.03123.91349,327,8791,64215,230.7115,298.58
2020-05-26TTI000015,162.0615,185.0715,095.0215,148.1272.70299,837,7541,64215,120.1315,177.70
2020-05-25TTI000015,004.1915,089.5814,983.0115,075.42161.78127,867,5531,64215,037.6715,113.02
2020-05-22TTI000014,929.3414,933.2214,834.8214,913.6428.79252,740,1481,64214,886.7014,944.22
2020-05-21TTI000014,993.5314,999.5014,783.8814,884.85-112.78288,950,6841,64214,857.3314,913.91
2020-05-20TTI000015,048.2315,054.7814,972.2414,997.63112.15300,482,1511,64214,970.3715,029.45
2020-05-19TTI000014,911.4214,951.2414,823.0014,885.48246.58378,893,1231,64214,852.7014,918.44
2020-05-15TTI000014,504.3414,657.6314,447.8814,638.90129.24286,946,4721,64214,604.1014,670.14
2020-05-14TTI000014,346.2414,553.0514,187.4714,509.666.45307,622,1111,64314,472.6914,542.83
2020-05-13TTI000014,898.1214,898.1214,419.8814,503.21-377.95311,644,0291,64214,475.1214,545.18
2020-05-12TTI000015,161.4715,184.8714,881.1614,881.16-222.06306,665,3321,64214,848.9014,924.81
2020-05-11TTI000014,901.9015,118.8314,852.7915,103.22136.66252,702,4061,64215,066.1815,135.43
2020-05-08TTI000014,958.1714,985.5914,898.4514,966.56132.87312,187,8091,64214,942.2614,990.15
2020-05-07TTI000014,963.2215,016.0314,815.7814,833.692.95314,631,1571,64214,803.9514,870.17
2020-05-06TTI000014,855.4414,909.6214,744.2714,830.7419.18302,690,8281,64214,792.2114,869.97
2020-05-05TTI000014,899.3914,943.7114,764.0814,811.5666.52297,575,7431,64214,781.5614,839.78
2020-05-04TTI000014,554.2014,745.0414,518.0714,745.04124.70295,093,4511,64214,692.1414,770.42
2020-05-01TTI000014,562.9814,661.1914,520.2014,620.34-160.40287,321,1791,64214,585.8514,655.59
2020-04-30TTI000015,114.8115,114.8114,767.1314,780.74-447.37403,599,7961,64214,752.8314,828.41
2020-04-29TTI000015,003.0015,257.9315,002.1415,228.11429.82371,318,9351,64215,201.0815,258.60
2020-04-28TTI000014,767.6414,855.9814,658.6614,798.29156.18297,711,2941,64214,764.7014,830.69
2020-04-27TTI000014,491.9814,649.6014,404.6414,642.11221.75284,519,3881,64214,601.6214,665.58
2020-04-24TTI000014,337.5814,433.6514,242.7514,420.36169.27323,785,2251,64214,381.6014,457.22
2020-04-23TTI000014,329.3714,422.4214,238.6914,251.09-37.07311,058,3131,64214,218.1514,286.27
2020-04-22TTI000014,212.9114,304.9914,112.9514,288.16348.10267,174,0701,64214,249.2314,313.27
2020-04-21TTI000014,106.4914,307.7213,940.0613,940.06-448.22307,129,6471,64213,910.0114,001.72
2020-04-20TTI000014,132.7714,509.8014,075.7714,388.2828.40334,709,5421,64214,344.0614,425.67
2020-04-17TTI000014,079.2814,365.7814,079.2814,359.88460.56374,045,5441,64214,317.3314,382.56
2020-04-16TTI000014,024.7914,056.9213,874.6813,899.32-59.26288,395,7221,64213,866.8313,934.30
2020-04-15TTI000014,010.9014,070.9713,900.6613,958.58-299.85315,607,0951,64213,929.0013,999.92
2020-04-14TTI000014,239.0614,440.9114,110.7014,258.43182.49335,902,3381,64214,225.6314,290.51
2020-04-13TTI000014,195.1214,197.5813,889.2514,075.94-90.69326,410,1351,64214,045.3214,112.96
2020-04-09TTI000014,081.9714,329.1914,010.6714,166.63240.92437,301,2001,64214,132.4214,193.31
2020-04-08TTI000013,725.9513,964.9213,588.4013,925.71311.57374,163,5501,64213,888.4013,957.67
2020-04-07TTI000013,937.9214,062.7113,571.4813,614.1421.44400,917,8841,64213,583.4313,671.22
2020-04-06TTI000013,362.3713,603.0013,300.1313,592.70654.40386,784,3221,64213,544.9013,619.33
2020-04-03TTI000013,108.2713,171.1912,829.3812,938.30-159.54354,988,8501,64212,897.3212,975.20
2020-04-02TTI000012,946.6213,248.6112,920.9913,097.84221.47446,041,6321,64213,050.3013,139.04
2020-04-01TTI000012,966.8213,138.0512,813.9812,876.37-502.38373,013,1911,64212,822.4912,940.87
2020-03-31TTI000013,083.9213,557.6213,083.9213,378.75340.25498,993,8971,64213,296.5713,413.32
2020-03-30TTI000012,780.9113,048.4412,548.9613,038.50350.76388,246,4971,64212,973.5013,065.45
2020-03-27TTI000012,942.9112,963.6012,630.2712,687.74-683.43453,377,9501,64212,654.6812,732.80
2020-03-26TTI000013,154.1013,592.3413,138.3413,371.17231.94471,047,4111,64213,307.7813,404.14
2020-03-25TTI000012,588.1413,690.3912,496.2713,139.23568.15553,126,8301,64213,038.8413,172.50
2020-03-24TTI000011,909.6512,588.2811,823.8612,571.081,342.59489,332,5311,64212,488.1412,603.68
2020-03-23TTI000011,802.7711,870.5611,172.7311,228.49-623.32473,241,5061,64211,178.0611,281.92
2020-03-20TTI000012,335.6512,670.7811,809.4011,851.81-318.71727,890,2851,64211,803.7711,924.11
2020-03-19TTI000011,657.3412,294.4111,361.3412,170.52449.10531,586,2551,64212,091.4712,215.92
2020-03-18TTI000012,197.7412,500.0311,384.0611,721.42-963.79589,437,0161,64211,648.3111,856.25
2020-03-17TTI000012,525.2713,114.5312,322.6712,685.21324.81618,745,2431,64212,595.6512,799.76
2020-03-16TTI000012,648.7312,851.6811,883.6612,360.40-1,355.93525,668,2771,64212,304.8812,423.60
2020-03-13TTI000013,161.6113,716.3312,608.3113,716.331,207.88669,328,6951,64213,590.8313,804.97
2020-03-12TTI000013,611.8213,611.8212,451.1212,508.45-1,761.64678,332,8711,64212,463.6712,576.67
2020-03-11TTI000014,639.6914,714.2314,185.2314,270.09-688.00468,981,8091,64214,234.0714,306.77
2020-03-10TTI000015,019.0415,048.8414,481.9114,958.09443.85571,001,2761,64214,925.8814,990.06
2020-03-09TTI000015,221.8215,240.3014,498.3214,514.24-1,660.78559,227,3841,64214,486.5314,550.48
2020-03-06TTI000016,222.1416,261.5216,015.8116,175.02-378.97374,703,8181,64216,141.4916,209.52
2020-03-05TTI000016,541.6416,684.9316,456.7416,553.99-225.54312,977,9481,64216,515.5916,584.29
2020-03-04TTI000016,659.9216,779.5316,539.3916,779.53355.91273,718,6321,64216,745.2416,805.13
2020-03-03TTI000016,674.8616,798.2216,378.3116,423.62-129.64393,127,8951,64216,383.0116,519.05
2020-03-02TTI000016,324.9916,566.6816,166.2616,553.26290.21374,721,4741,64216,515.0316,593.33