03:09:58 EST Sun 29 Nov 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-11-27TTITTEN90.2391.8790.1191.340.5633,730,3071,64291.1891.56
2020-11-26TTITTEN90.3091.5790.1390.78-0.3623,548,0391,64290.6190.93
2020-11-25TTITTEN91.6391.8689.9091.14-0.6749,797,5391,64290.9391.30
2020-11-24TTITTEN90.9693.4890.9691.813.8469,242,8301,64291.6691.92
2020-11-23TTITTEN83.4188.0183.4187.975.8968,361,6731,64287.7988.06
2020-11-20TTITTEN81.2782.4580.5682.080.7034,168,2111,64281.9282.17
2020-11-19TTITTEN81.0181.7279.9881.38-0.3344,176,1051,64281.2481.50
2020-11-18TTITTEN82.0783.8881.5981.710.6152,158,6901,64381.5681.86
2020-11-17TTITTEN78.7181.1177.9081.101.1443,845,7411,64280.9181.24
2020-11-16TTITTEN79.6979.9678.0279.963.9756,317,2651,64279.7879.99
2020-11-13TTITTEN74.8276.5974.8275.991.1842,476,5441,64275.8076.16
2020-11-12TTITTEN78.1678.4974.1574.81-4.5553,740,8281,64274.6474.98
2020-11-11TTITTEN79.7380.5478.8579.360.7949,807,8421,64279.0979.51
2020-11-10TTITTEN76.9978.6775.0778.571.7356,015,7931,64278.2478.74
2020-11-09TTITTEN71.5777.8871.5776.8411.01111,942,8001,64276.2276.95
2020-11-06TTITTEN66.8567.6165.8365.83-1.1632,792,7021,64265.7366.04
2020-11-05TTITTEN67.4568.2266.7166.990.2743,796,6281,64266.8167.19
2020-11-04TTITTEN67.0468.0465.1366.720.0446,746,4831,64266.3966.97
2020-11-03TTITTEN66.4167.3465.7866.681.2238,687,8981,64266.4666.88
2020-11-02TTITTEN64.5765.9463.4865.461.4337,130,2501,64265.2665.60
2020-10-30TTITTEN63.0764.0662.3964.030.6142,221,0771,64263.8164.18
2020-10-29TTITTEN62.4063.5461.2163.42-0.0861,679,8221,64263.2563.65
2020-10-28TTITTEN64.4265.0263.4463.50-2.5959,125,6791,64263.3263.74
2020-10-27TTITTEN66.3867.0765.9466.09-0.0842,913,0051,64265.9266.29
2020-10-26TTITTEN67.0467.0465.3866.17-2.2959,334,1831,64266.0466.34
2020-10-23TTITTEN68.9269.1467.5668.460.0739,400,2091,64268.3368.64
2020-10-22TTITTEN65.8568.3965.5868.392.6736,451,0681,64268.1568.53
2020-10-21TTITTEN66.8467.2065.7065.72-1.4326,287,2951,64265.5765.96
2020-10-20TTITTEN66.5467.9665.7267.150.9040,209,3721,64367.0467.33
2020-10-19TTITTEN67.1067.9166.2566.25-0.5831,208,1721,64266.1666.61
2020-10-16TTITTEN67.8068.4266.4666.83-1.0830,800,9001,64266.6966.99
2020-10-15TTITTEN66.8068.0066.0867.910.1233,961,8081,64267.7068.04
2020-10-14TTITTEN68.2570.1867.7967.79-0.1039,209,4931,64267.6767.97
2020-10-13TTITTEN68.5069.2967.4767.89-0.9431,451,6831,64267.7568.04
2020-10-09TTITTEN70.1470.3967.7768.83-0.9432,596,5091,64268.7368.96
2020-10-08TTITTEN67.0570.0966.8569.773.3539,554,4461,64269.5269.90
2020-10-07TTITTEN65.5266.5964.8966.421.3433,385,3221,64266.2766.57
2020-10-06TTITTEN66.2767.0364.9465.08-0.0339,690,0341,64264.9565.27
2020-10-05TTITTEN64.5265.2163.3365.111.7334,885,5091,64264.9665.20
2020-10-02TTITTEN60.6564.1060.3863.380.6643,944,2221,64263.2163.57
2020-10-01TTITTEN64.6164.8962.2962.72-2.3347,963,1821,64262.6262.87
2020-09-30TTITTEN65.8266.5364.9765.05-0.6133,627,0351,64264.9365.23
2020-09-29TTITTEN68.4768.4765.0765.66-2.9230,177,3781,64365.5065.83
2020-09-28TTITTEN67.3969.1467.3968.582.4036,352,3091,64268.4568.76
2020-09-25TTITTEN67.2967.4765.6866.18-1.6530,028,6341,64266.0766.35
2020-09-24TTITTEN66.4968.8765.4067.830.9633,247,9481,64267.6868.06
2020-09-23TTITTEN69.0869.5966.8766.87-1.6938,786,3251,64266.7467.12
2020-09-22TTITTEN68.2569.7467.8368.560.7039,185,2501,64268.4168.76
2020-09-21TTITTEN69.5869.5866.9967.86-3.0758,928,9121,64267.7268.06
2020-09-18TTITTEN71.4371.6470.2770.93-0.5881,968,5611,64270.7571.27
2020-09-17TTITTEN71.3872.0870.0471.51-0.9542,539,1531,64271.3671.68
2020-09-16TTITTEN70.9973.5470.5672.462.2451,508,1621,64272.3272.61
2020-09-15TTITTEN71.2272.1870.1370.22-0.2845,489,3171,64270.0670.44
2020-09-14TTITTEN71.1071.1069.4070.50-0.4348,846,7771,64270.3570.68
2020-09-11TTITTEN71.2272.1770.2470.93-0.1736,307,5071,64270.7971.12
2020-09-10TTITTEN72.5973.3070.8571.10-1.6052,005,0951,64270.9271.21
2020-09-09TTITTEN72.7073.1472.0572.700.9950,907,7811,64272.6272.83
2020-09-08TTITTEN75.8476.1971.6271.71-5.8976,091,3811,64271.6371.92
2020-09-04TTITTEN78.7278.9376.6277.60-0.7458,171,8251,64277.4577.80
2020-09-03TTITTEN78.0480.1678.0478.34-0.2339,165,9481,64278.2778.61
2020-09-02TTITTEN80.3480.6578.4478.57-1.8251,364,4881,64278.4878.79
2020-09-01TTITTEN79.3981.1978.5180.390.8237,695,4881,64280.2380.49
2020-08-31TTITTEN82.0482.0479.4779.57-2.4939,829,2321,64279.3479.76