09:48:30 EDT Thu 29 Oct 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-10-28TTITTGD347.96348.46336.80337.48-17.9095,784,1721,642336.01339.71
2020-10-27TTITTGD350.86355.59349.09355.384.8844,817,7471,642354.16357.02
2020-10-26TTITTGD350.89357.93349.92350.50-2.4549,874,8551,642349.56352.14
2020-10-23TTITTGD354.70354.70350.90352.95-2.3951,004,9431,643351.48353.65
2020-10-22TTITTGD357.11357.65350.90355.34-6.3957,699,8931,642353.97356.83
2020-10-21TTITTGD360.78366.04360.14361.734.7053,940,5011,642360.48363.01
2020-10-20TTITTGD358.22359.73354.01357.030.2153,318,4641,643354.85358.23
2020-10-19TTITTGD366.66367.72356.82356.82-7.9749,393,0161,642356.73359.63
2020-10-16TTITTGD370.00370.86364.53364.79-5.0745,238,3041,642363.61366.30
2020-10-15TTITTGD368.49372.69367.29369.86-2.7349,145,8211,642368.29371.09
2020-10-14TTITTGD371.61376.11368.77372.595.1267,042,8081,642370.36374.13
2020-10-13TTITTGD365.52368.65359.33367.47-1.7464,877,0381,642365.33368.78
2020-10-09TTITTGD361.96369.21361.01369.2113.4383,489,1211,642367.54369.34
2020-10-08TTITTGD354.16358.71352.50355.784.1657,226,7641,642353.75356.65
2020-10-07TTITTGD355.05357.00350.11351.620.3064,093,0791,642350.08352.71
2020-10-06TTITTGD367.12369.08351.32351.32-14.3880,091,4151,642351.06354.24
2020-10-05TTITTGD362.10370.68362.10365.704.1358,870,5591,642364.43368.11
2020-10-02TTITTGD365.56367.24360.41361.57-4.4250,413,9451,642360.09364.30
2020-10-01TTITTGD367.53370.11364.04365.991.7063,379,1441,642364.03367.57
2020-09-30TTITTGD364.88366.98359.76364.29-2.7375,823,6051,642362.37365.94
2020-09-29TTITTGD363.72369.22363.08367.026.1458,678,2471,643365.07368.86
2020-09-28TTITTGD363.67363.67356.56360.882.1061,806,3741,642359.23362.05
2020-09-25TTITTGD356.64360.49353.79358.78-0.8954,990,9351,642357.12360.94
2020-09-24TTITTGD345.78360.93345.78359.6711.0799,573,4501,642357.50360.99
2020-09-23TTITTGD363.86364.22347.52348.60-20.17108,429,5981,642347.86352.71
2020-09-22TTITTGD368.92371.75364.12368.771.4069,069,4041,642366.42369.58
2020-09-21TTITTGD368.25374.48362.96367.37-8.95103,149,4681,642366.43368.85
2020-09-18TTITTGD385.26387.96376.32376.32-6.94249,296,7281,642375.93379.50
2020-09-17TTITTGD382.48385.87378.58383.26-7.3394,330,6021,642381.65384.92
2020-09-16TTITTGD396.10396.37389.82390.59-1.79104,361,5051,642389.54392.65
2020-09-15TTITTGD396.99398.54389.52392.380.2388,921,1801,642390.81394.19
2020-09-14TTITTGD385.51392.38384.83392.1511.50103,839,5481,642390.43393.11
2020-09-11TTITTGD387.56391.75379.45380.65-3.8869,583,7261,642377.81382.63
2020-09-10TTITTGD393.11394.18383.42384.53-6.5083,544,2931,642383.07386.92
2020-09-09TTITTGD379.22391.69379.22391.0315.5081,006,0591,642388.29391.72
2020-09-08TTITTGD367.10382.43361.97375.532.4689,912,3431,642372.79378.12
2020-09-04TTITTGD375.23376.49362.52373.07-5.4586,203,6561,642369.77373.64
2020-09-03TTITTGD378.00381.14369.43378.52-2.0869,810,2891,642376.65379.94
2020-09-02TTITTGD376.20380.70368.26380.601.3168,162,1981,642376.99380.87
2020-09-01TTITTGD390.12390.12375.15379.29-3.6268,875,7111,642377.84380.29
2020-08-31TTITTGD382.78388.05380.28382.910.5278,153,5361,642381.92385.11
2020-08-28TTITTGD377.21385.01376.45382.3910.6282,949,2161,642381.25383.90
2020-08-27TTITTGD385.20385.20367.30371.77-8.3077,210,3171,642369.85373.56
2020-08-26TTITTGD367.57380.16367.42380.078.1269,097,1601,642377.46380.80
2020-08-25TTITTGD372.55372.55363.68371.95-2.0058,780,7621,643369.25373.33
2020-08-24TTITTGD381.28381.28372.53373.95-2.2356,618,2851,642372.96375.03
2020-08-21TTITTGD379.35380.19373.02376.18-8.3057,123,1341,642374.58376.95
2020-08-20TTITTGD376.88385.58375.85384.487.4260,618,2121,642381.37385.16
2020-08-19TTITTGD385.44388.59375.16377.06-12.2392,458,8391,642375.68378.67
2020-08-18TTITTGD401.10401.10385.06389.29-3.2483,032,4271,642388.24390.47
2020-08-17TTITTGD384.63392.53383.14392.5323.3084,455,2101,642391.18393.21
2020-08-14TTITTGD370.29371.60364.28369.23-0.3754,428,0781,642367.78370.89
2020-08-13TTITTGD364.01372.93361.92369.6010.6773,355,9021,642368.38370.78
2020-08-12TTITTGD367.48368.58358.49358.93-0.4795,000,0341,642358.44361.02
2020-08-11TTITTGD370.31374.18357.31359.40-29.78126,406,0381,642357.60360.67
2020-08-10TTITTGD397.56404.57388.00389.18-4.9872,725,9331,642387.45391.42
2020-08-07TTITTGD397.93401.00390.64394.16-9.3884,127,1901,642392.63395.59
2020-08-06TTITTGD413.21413.45398.35403.54-3.40100,172,1241,642402.42405.04
2020-08-05TTITTGD413.89416.84403.26406.94-0.06116,794,3221,642405.85408.44
2020-08-04TTITTGD393.71407.00389.86407.009.32105,503,3311,642404.66407.38
2020-07-31TTITTGD392.17397.97389.05397.6811.0293,776,1141,642396.93399.25
2020-07-30TTITTGD386.95395.23379.86386.66-8.86101,905,8441,642384.95389.66