13:33:50 EDT Thu 22 Oct 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2020-08-28TTITTEN81.6682.4881.1282.060.4935,189,1641,64281.9182.20
2020-08-27TTITTEN81.5682.0280.2481.570.0525,931,0401,64281.4181.76
2020-08-26TTITTEN83.3983.3981.2481.52-1.8825,478,4321,64281.4081.82
2020-08-25TTITTEN84.0884.6582.6983.400.0824,725,2931,64383.2483.64
2020-08-24TTITTEN80.8983.4080.3883.323.4335,288,6791,64283.1683.46
2020-08-21TTITTEN81.7981.9379.5879.89-2.4037,449,0301,64279.7580.07
2020-08-20TTITTEN82.5683.2181.5982.29-1.2427,598,6401,64282.1782.57
2020-08-19TTITTEN83.9784.1282.7783.53-0.3338,060,1001,64283.4383.72
2020-08-18TTITTEN84.6186.0383.5983.86-1.3528,891,9701,64283.7384.01
2020-08-17TTITTEN85.3085.3984.2285.210.0326,837,9341,64285.0085.30
2020-08-14TTITTEN83.4185.1883.2385.180.7927,868,5251,64284.9385.30
2020-08-13TTITTEN85.1985.5283.6984.39-1.3527,502,1891,64284.1284.54
2020-08-12TTITTEN85.8586.4884.4985.741.6336,050,3461,64285.5085.89
2020-08-11TTITTEN86.1687.8983.9284.11-0.4747,684,9751,64283.8984.44
2020-08-10TTITTEN82.6484.6282.5784.582.3544,835,9161,64284.2784.70
2020-08-07TTITTEN80.6982.3180.1882.230.9633,383,5441,64282.0482.34
2020-08-06TTITTEN80.0281.7279.8781.271.0934,951,3351,64281.0981.39
2020-08-05TTITTEN79.5682.0179.2180.182.5546,768,3151,64279.8680.33
2020-08-04TTITTEN75.4878.4375.4877.632.7542,617,5521,64277.4477.83
2020-07-31TTITTEN76.2077.1474.6774.88-1.7036,351,7031,64274.7675.17
2020-07-30TTITTEN76.6976.7175.0376.58-1.6832,997,1461,64276.4076.82
2020-07-29TTITTEN77.1178.2876.1978.261.6323,215,7601,64277.9978.44
2020-07-28TTITTEN79.1779.1976.6176.63-2.8531,554,0681,64276.5277.05
2020-07-27TTITTEN78.8279.5477.6879.480.6022,889,2241,64279.3079.61
2020-07-24TTITTEN79.0479.8978.5878.88-0.1327,756,1651,64278.7379.04
2020-07-23TTITTEN80.2380.5878.5179.01-1.8329,420,1231,64278.8579.23