Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 90.00 | 1.76 | 1.99% | 88.69 | 90.04 | 88.24 | 1,368,853 |
| May 17 2024 | 88.24 | -0.52 | -0.59% | 88.76 | 89.05 | 87.93 | 308,030 |
| May 16 2024 | 88.76 | -3.27 | -3.55% | 91.55 | 92.27 | 88.70 | 677,474 |
| May 15 2024 | 92.03 | 1.55 | 1.71% | 91.00 | 92.23 | 90.92 | 819,755 |
| May 14 2024 | 90.48 | 2.38 | 2.70% | 89.03 | 90.65 | 87.85 | 1,123,702 |
| May 13 2024 | 88.10 | 0.68 | 0.78% | 88.01 | 88.445 | 86.84 | 834,569 |
| May 10 2024 | 87.42 | -1.30 | -1.47% | 89.24 | 89.39 | 87.20 | 985,775 |
| May 09 2024 | 88.72 | 1.72 | 1.98% | 87.21 | 88.92 | 86.85 | 823,639 |
| May 08 2024 | 87.00 | -2.08 | -2.33% | 88.66 | 88.91 | 86.66 | 590,619 |
| May 07 2024 | 89.08 | 0.17 | 0.19% | 89.14 | 90.02 | 88.36 | 702,350 |
| May 06 2024 | 88.91 | 0.60 | 0.68% | 88.99 | 90.17 | 88.81 | 645,397 |
| May 03 2024 | 88.31 | 0.57 | 0.65% | 88.67 | 89.19 | 87.40 | 386,021 |
| May 02 2024 | 87.74 | 0.51 | 0.58% | 87.70 | 87.935 | 86.24 | 433,328 |
| May 01 2024 | 87.23 | -0.36 | -0.41% | 87.53 | 88.25 | 86.72 | 552,198 |
| Apr 30 2024 | 87.59 | -0.30 | -0.34% | 87.04 | 88.07 | 86.63 | 1,248,889 |
| Apr 29 2024 | 87.89 | 0.39 | 0.45% | 87.59 | 88.43 | 87.53 | 416,215 |
| Apr 26 2024 | 87.50 | 0.78 | 0.90% | 86.70 | 87.855 | 86.40 | 419,610 |
| Apr 25 2024 | 86.72 | -0.48 | -0.55% | 86.23 | 87.64 | 85.44 | 580,249 |
| Apr 24 2024 | 87.20 | 0.54 | 0.62% | 86.75 | 87.25 | 85.44 | 1,607,514 |
| Apr 23 2024 | 86.66 | 0.38 | 0.44% | 86.18 | 86.89 | 85.42 | 879,804 |
| Apr 22 2024 | 86.28 | 1.17 | 1.37% | 85.13 | 86.79 | 84.40 | 666,216 |
| Apr 19 2024 | 85.11 | 0.60 | 0.71% | 84.42 | 85.59 | 84.27 | 715,885 |
| Apr 18 2024 | 84.51 | 0.23 | 0.27% | 84.66 | 84.9425 | 84.04 | 377,011 |
| Apr 17 2024 | 84.28 | -1.51 | -1.76% | 86.30 | 86.49 | 83.94 | 828,519 |
| Apr 16 2024 | 85.79 | 0.20 | 0.23% | 85.47 | 86.33 | 85.01 | 779,118 |
| Apr 15 2024 | 85.59 | -0.18 | -0.21% | 86.38 | 87.11 | 85.24 | 809,521 |
| Apr 12 2024 | 85.77 | -1.28 | -1.47% | 86.43 | 86.80 | 85.16 | 778,272 |
| Apr 11 2024 | 87.05 | 1.19 | 1.39% | 85.81 | 87.34 | 85.50 | 917,790 |
| Apr 10 2024 | 85.86 | -2.30 | -2.61% | 86.38 | 86.935 | 85.86 | 673,254 |
| Apr 09 2024 | 88.16 | 1.15 | 1.32% | 86.95 | 88.34 | 86.44 | 540,022 |
| Apr 08 2024 | 87.01 | 0.20 | 0.23% | 86.88 | 87.56 | 86.41 | 290,308 |
| Apr 05 2024 | 86.81 | -0.41 | -0.47% | 87.37 | 87.79 | 86.58 | 360,563 |
| Apr 04 2024 | 87.22 | 0.20 | 0.23% | 87.72 | 88.42 | 86.66 | 444,210 |
| Apr 03 2024 | 87.02 | 0.19 | 0.22% | 86.34 | 87.49 | 86.34 | 530,740 |
| Apr 02 2024 | 86.83 | -1.94 | -2.19% | 88.41 | 88.88 | 85.95 | 717,226 |
| Apr 01 2024 | 88.77 | -2.86 | -3.12% | 91.18 | 91.18 | 88.75 | 441,281 |
| Mar 28 2024 | 91.63 | 1.53 | 1.70% | 90.15 | 91.9799 | 89.47 | 630,665 |
| Mar 27 2024 | 90.10 | 0.91 | 1.02% | 89.62 | 90.485 | 89.62 | 606,131 |
| Mar 26 2024 | 89.19 | -1.66 | -1.83% | 90.96 | 91.475 | 89.04 | 686,732 |
| Mar 25 2024 | 90.85 | 0.41 | 0.45% | 90.51 | 91.04 | 90.00 | 366,187 |
| Mar 22 2024 | 90.44 | -0.58 | -0.64% | 91.44 | 91.51 | 90.17 | 460,719 |
| Mar 21 2024 | 91.02 | 1.68 | 1.88% | 89.66 | 91.09 | 89.03 | 476,352 |
| Mar 20 2024 | 89.34 | -0.52 | -0.58% | 89.85 | 90.265 | 88.41 | 668,772 |
| Mar 19 2024 | 89.86 | 0.93 | 1.05% | 88.57 | 90.11 | 87.66 | 488,937 |
| Mar 18 2024 | 88.93 | -0.78 | -0.87% | 89.71 | 90.58 | 88.90 | 588,792 |
| Mar 15 2024 | 89.71 | 1.31 | 1.48% | 88.14 | 90.30 | 88.14 | 1,633,619 |
| Mar 14 2024 | 88.40 | -1.22 | -1.36% | 89.68 | 90.14 | 87.78 | 663,720 |
| Mar 13 2024 | 89.62 | 1.42 | 1.61% | 88.60 | 90.24 | 88.08 | 621,962 |
| Mar 12 2024 | 88.20 | -0.49 | -0.55% | 88.75 | 88.84 | 87.72 | 715,846 |
| Mar 11 2024 | 88.69 | -0.54 | -0.61% | 89.23 | 89.51 | 87.73 | 852,758 |
| Mar 08 2024 | 89.23 | 0.69 | 0.78% | 88.88 | 89.55 | 87.24 | 930,396 |
| Mar 07 2024 | 88.54 | -5.19 | -5.54% | 90.585 | 94.82 | 86.82 | 1,657,740 |
| Mar 06 2024 | 93.73 | 0.95 | 1.02% | 93.03 | 94.025 | 92.39 | 843,387 |
| Mar 05 2024 | 92.78 | -1.67 | -1.77% | 93.95 | 94.84 | 92.64 | 685,352 |
| Mar 04 2024 | 94.45 | 2.40 | 2.61% | 92.72 | 94.88 | 92.51 | 964,928 |
| Mar 01 2024 | 92.05 | -0.26 | -0.28% | 92.04 | 92.35 | 90.39 | 505,739 |
| Feb 29 2024 | 92.31 | -1.20 | -1.28% | 93.93 | 94.56 | 92.27 | 1,021,176 |
| Feb 28 2024 | 93.51 | 1.55 | 1.69% | 91.47 | 93.66 | 91.071 | 754,934 |
| Feb 27 2024 | 91.96 | -0.74 | -0.80% | 93.04 | 93.155 | 91.505 | 439,784 |
| Feb 26 2024 | 92.70 | -0.51 | -0.55% | 92.86 | 93.86 | 92.32 | 633,183 |
| Feb 23 2024 | 93.21 | 0.13 | 0.14% | 93.36 | 94.06 | 92.61 | 873,532 |
| Feb 22 2024 | 93.08 | -0.01 | -0.01% | 93.34 | 93.645 | 92.39 | 479,819 |
| Feb 21 2024 | 93.09 | -0.66 | -0.70% | 93.48 | 93.90 | 92.79 | 404,296 |
