Historical Stock Prices

TTI 
$7.19
*  
0.03
0.42%
Get TTI Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading TTI now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 7.23 7.37 7.132 7.19 772,880
04/30/2015 7.4 7.46 7.21 7.22 886,864
04/29/2015 7.13 7.52 7.04 7.35 969,741
04/28/2015 7.18 7.2502 6.99 7.14 827,987
04/27/2015 7.03 7.33 7.03 7.19 703,037
04/24/2015 7.24 7.31 6.95 7.01 611,202
04/23/2015 7.19 7.32 7.12 7.25 647,343
04/22/2015 7.22 7.3 7.04 7.15 470,134
04/21/2015 7.28 7.35 7.02 7.17 505,555
04/20/2015 7.29 7.44 7.22 7.29 430,977
04/17/2015 7.23 7.39 7.15 7.27 875,280
04/16/2015 7.21 7.44 7.13 7.26 1,342,945
04/15/2015 7.04 7.42 7 7.27 1,423,261
04/14/2015 6.94 7.17 6.87 7.01 1,265,129
04/13/2015 6.99 7.02 6.84 6.9 946,272
04/10/2015 7 7.18 6.88 6.96 1,010,738
04/09/2015 6.82 7.15 6.8 6.96 920,348
04/08/2015 6.7 6.84 6.5114 6.78 1,804,151
04/07/2015 6.75 6.935 6.555 6.69 778,286
04/06/2015 6.62 6.86 6.52 6.75 1,009,674
04/02/2015 6.57 6.7 6.36 6.59 1,102,491
04/01/2015 6.21 6.61 6.19 6.58 898,986
03/31/2015 5.97 6.25 5.91 6.18 1,044,024
03/30/2015 6.06 6.1 5.89 6.05 611,255
03/27/2015 5.93 5.93 5.65 5.84 1,028,814
03/26/2015 6.17 6.34 5.87 5.95 876,434
03/25/2015 5.82 6.2544 5.8 6.09 1,747,279
03/24/2015 5.7 5.81 5.6 5.76 523,441
03/23/2015 5.8 5.98 5.7 5.7 809,530
03/20/2015 5.69 5.94 5.58 5.91 1,620,094
03/19/2015 5.51 5.655 5.4586 5.64 1,448,599
03/18/2015 5.25 5.655 5.21 5.6 1,172,473
03/17/2015 5.18 5.36 5.12 5.32 1,076,020
03/16/2015 5.3 5.36 5.13 5.2 523,637
03/13/2015 5.15 5.39 5.05 5.34 559,166
03/12/2015 5.31 5.47 5.19 5.21 629,395
03/11/2015 5.23 5.36 5.17 5.29 720,761
03/10/2015 5.17 5.43 5.17 5.2 842,826
03/09/2015 5.32 5.43 5.06 5.22 937,984
03/06/2015 5.46 5.59 5.355 5.38 543,331
03/05/2015 5.55 5.57 5.42 5.52 673,480
03/04/2015 5.64 5.71 5.33 5.55 1,295,400
03/03/2015 5.45 5.88 5.2499 5.69 1,447,937
03/02/2015 5.94 5.97 5.32 5.49 1,716,975
02/27/2015 5.3 6.84 5.225 5.97 4,840,683
02/26/2015 4.92 5.1 4.89 4.98 1,867,874
02/25/2015 4.91 4.94 4.72 4.92 2,109,065
02/24/2015 5.09 5.14 4.85 4.9 844,748
02/23/2015 5.04 5.11 4.83 5.06 1,009,518
02/20/2015 5.08 5.2 5.08 5.12 1,321,196
02/19/2015 4.98 5.15 4.88 5.1 998,266
02/18/2015 4.97 5.23 4.93 5.11 1,408,950
02/17/2015 5.08 5.1001 4.895 5.03 899,563
02/13/2015 5.1 5.14 4.95 5.09 956,475
02/12/2015 5.19 5.27 4.98 5.05 728,116
02/11/2015 5.21 5.24 4.91 5.11 690,703
02/10/2015 5.74 5.741 5.3074 5.34 731,741
02/09/2015 5.39 5.84 5.39 5.74 1,044,184
02/06/2015 5.41 5.48 5.27 5.39 736,919
02/05/2015 5.24 5.44 5.24 5.35 1,039,369
02/04/2015 4.95 5.24 4.9 5.18 1,925,571
02/03/2015 5.11 5.16 4.89 5.01 3,249,098
02/02/2015 5.02 5.07 4.9 5 992,633
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?