05:18:10 EDT Wed 27 May 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-05-26TTITTGD342.28342.28327.30328.90-22.3687,666,1181,642327.78330.40
2020-05-25TTITTGD350.14352.35349.62351.26-0.4544,212,5921,642350.11352.97
2020-05-22TTITTGD355.06361.58350.26351.710.8369,778,6581,642350.33354.14
2020-05-21TTITTGD355.65355.87342.56350.88-8.7577,542,4611,642349.33352.44
2020-05-20TTITTGD368.38369.34358.94359.63-7.1291,758,5331,642358.45361.57
2020-05-19TTITTGD360.65370.46359.53366.75-3.57114,047,3451,642365.10369.91
2020-05-15TTITTGD365.23371.89361.10370.3213.67103,602,7051,642368.86372.01
2020-05-14TTITTGD346.20360.87346.20356.6511.2591,558,3611,643354.67357.27
2020-05-13TTITTGD348.10350.66339.07345.402.7887,039,3471,642343.71347.13
2020-05-12TTITTGD347.20352.91342.19342.62-0.4080,076,7811,642342.31345.94
2020-05-11TTITTGD352.84355.27340.37343.02-9.2981,271,7821,642341.27345.33
2020-05-08TTITTGD354.41359.88350.08352.31-2.3979,549,7301,642351.09353.12
2020-05-07TTITTGD349.17358.92344.80354.708.2989,835,0131,642352.24356.23
2020-05-06TTITTGD352.45354.15345.18346.41-10.0092,875,2301,642344.21348.03
2020-05-05TTITTGD346.78356.61340.88356.415.5884,139,7251,642354.21357.22
2020-05-04TTITTGD347.49352.22344.76350.838.5682,772,5251,642348.39352.54
2020-05-01TTITTGD322.89342.44321.76342.2715.3681,198,0031,642339.48344.63
2020-04-30TTITTGD335.88341.82326.40326.91-14.8894,872,1711,642326.16330.79
2020-04-29TTITTGD338.74343.47331.34341.79-0.2699,093,9501,642338.43341.69
2020-04-28TTITTGD337.68344.72334.34342.05-1.9085,296,0531,642340.61343.70
2020-04-27TTITTGD346.82349.44336.29343.95-2.8978,777,5681,642342.05345.35
2020-04-24TTITTGD347.57350.47339.38346.846.75108,785,1511,642346.12349.34
2020-04-23TTITTGD338.45353.82337.77340.096.16144,004,6981,642339.23343.63
2020-04-22TTITTGD322.98335.42322.98333.9319.98103,307,4661,642332.45334.92
2020-04-21TTITTGD305.72317.14305.44313.95-0.4677,263,2041,642312.10318.49
2020-04-20TTITTGD307.79317.53306.49314.418.1385,904,1821,642313.07318.53
2020-04-17TTITTGD301.25307.59299.26306.28-8.72141,957,5521,642303.89307.70
2020-04-16TTITTGD309.68316.92308.75315.006.7192,462,6241,642311.77315.25
2020-04-15TTITTGD304.96314.32300.65308.29-0.9194,745,7871,642306.72313.86
2020-04-14TTITTGD310.66320.45302.33309.202.41152,936,5721,642306.83311.85
2020-04-13TTITTGD289.63308.57281.10306.7918.15123,616,7521,642303.81307.70
2020-04-09TTITTGD269.81289.42269.81288.6425.09119,105,6151,642285.77289.23
2020-04-08TTITTGD261.57265.42258.86263.552.3364,114,1081,642262.22266.37
2020-04-07TTITTGD264.18267.34259.03261.22-5.5078,556,3591,642259.30264.92
2020-04-06TTITTGD262.54269.54260.39266.7212.82101,578,2341,642265.18269.04
2020-04-03TTITTGD254.91262.43252.37253.90-0.9470,707,8461,642253.84258.86
2020-04-02TTITTGD248.96259.94247.80254.8410.9688,460,6621,642253.16258.03
2020-04-01TTITTGD235.07245.61233.99243.888.1791,241,0181,642242.86247.52
2020-03-31TTITTGD240.12246.77233.87235.71-6.2298,652,4671,642233.05237.60
2020-03-30TTITTGD247.20254.41235.94241.93-0.35100,894,8851,642240.16243.36
2020-03-27TTITTGD253.21258.28238.20242.28-15.21105,548,0771,642239.16243.99
2020-03-26TTITTGD265.41271.16250.03257.49-4.76130,541,0271,642253.53260.11
2020-03-25TTITTGD258.76268.79251.32262.251.19157,852,9321,642257.02268.34
2020-03-24TTITTGD252.41265.22242.23261.0630.32155,538,3931,642257.73265.79
2020-03-23TTITTGD220.49237.56216.34230.7417.36143,511,5511,642224.60234.24
2020-03-20TTITTGD230.43230.88211.50213.38-14.39216,171,4271,642211.06215.80
2020-03-19TTITTGD220.39253.03201.95227.777.00167,161,9071,642224.67230.14
2020-03-18TTITTGD241.23252.51216.16220.77-27.21152,284,0011,642218.59230.21
2020-03-17TTITTGD218.60252.73218.33247.9828.77221,543,9691,642240.53250.70
2020-03-16TTITTGD179.52229.53173.42219.2117.01186,381,2401,642213.14225.87
2020-03-13TTITTGD230.69231.79199.45202.20-20.53171,958,5521,642197.62203.75
2020-03-12TTITTGD221.84240.18210.77222.73-22.93148,441,5851,642218.29230.74
2020-03-11TTITTGD259.86263.50242.45245.66-18.05119,457,8721,642240.81247.57
2020-03-10TTITTGD264.42268.14253.96263.712.81113,787,4941,642257.63266.66
2020-03-09TTITTGD271.71272.86260.90260.90-17.93106,202,0721,642257.10268.37
2020-03-06TTITTGD282.56284.29268.80278.83-2.39108,868,6301,642273.66280.40
2020-03-05TTITTGD276.66282.04272.95281.227.8292,999,4991,642278.50282.78
2020-03-04TTITTGD272.86273.60265.52273.404.2783,892,5051,642270.27274.65
2020-03-03TTITTGD260.26278.08256.95269.1312.65160,443,9871,642267.77273.23
2020-03-02TTITTGD253.13256.48250.14256.487.4498,461,4731,642253.06258.07
2020-02-28TTITTGD247.42252.87239.32249.04-23.91195,757,5321,642245.01252.34