Quantcast

Historical Stock Prices

TTC 
$72.22
*  
1.68
2.38%
Get TTC Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading TTC now
Exchange:NYSE
Industry: Capital Goods
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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.
08/16/2019 70.73 72.49 70.73 72.22 363,976
08/15/2019 71.18 71.69 70.01 70.54 474,951
08/14/2019 71.37 71.46 70.87 71.13 342,650
08/13/2019 71.65 73.14 71.65 72.45 413,829
08/12/2019 73.07 73.15 71.62 71.96 358,076
08/09/2019 72.93 73.72 72.92 73.46 246,939
08/08/2019 72.44 73.36 72.09 73.13 570,256
08/07/2019 70.57 72.24 70.46 72.14 336,730
08/06/2019 70.57 71.41 70.39 71.37 339,756
08/05/2019 70.53 71 69.59 70.21 391,211
08/02/2019 71.99 72.14 71.17 71.75 293,515
08/01/2019 73.03 73.735 72.19 72.33 558,559
07/31/2019 73.36 73.96 72.58 72.82 508,719
07/30/2019 72.48 73.4 72.45 73.37 555,821
07/29/2019 72.72 73.345 72.37 73.01 406,561
07/26/2019 72.07 72.76 71.77 72.68 259,291
07/25/2019 72.31 72.52 71.75 71.87 273,399
07/24/2019 72.25 72.675 71.66 72.27 366,447
07/23/2019 72.55 72.62 71.99 72.47 257,987
07/22/2019 72.45 73.15 72.22 72.25 667,070
07/19/2019 71.11 73.2 71.07 72.35 966,957
07/18/2019 69.23 71.24 69.2 70.82 686,524
07/17/2019 68.6 69.66 68.24 69.21 622,695
07/16/2019 67.54 68.77 67.4134 68.65 313,933
07/15/2019 67.55 67.68 66.79 67.56 211,693
07/12/2019 66.23 67.41 66.23 67.37 777,949
07/11/2019 66.17 66.36 65.97 66.1 396,285
07/10/2019 66.69 66.935 65.92 66 308,281
07/09/2019 66.28 67.25 65 66.5 497,816
07/08/2019 66.71 66.85 66.36 66.67 651,278
07/05/2019 66.1 66.99 65.66 66.88 557,636
07/03/2019 65.92 66.47 65.735 66.37 851,933
07/02/2019 66.18 66.365 65.4498 65.61 398,981
07/01/2019 67.51 67.66 66.03 66.22 499,835
06/28/2019 66.97 67.75 66.67 66.9 1,354,759
06/27/2019 67.11 67.45 66.64 66.97 392,347
06/26/2019 67.55 68.1 66.77 66.84 334,361
06/25/2019 68.81 68.855 67.47 67.64 581,069
06/24/2019 69.37 69.86 68.78 68.84 326,308
06/21/2019 68.65 69.67 68.54 69.51 806,574
06/20/2019 69 69.27 68.55 68.93 264,228
06/19/2019 67.97 68.64 67.78 68.41 302,498
06/18/2019 68.17 68.94 67.79 67.81 320,126
06/17/2019 68.09 68.45 67.51 67.57 463,253
06/14/2019 68.35 68.94 67.79 68.09 232,120
06/13/2019 68.44 68.7 67.91 68.37 272,977
06/12/2019 68.59 69.09 67.93 68.19 486,727
06/11/2019 68.73 69.77 68.35 68.66 364,461
06/10/2019 68.07 68.36 67.85 68.21 273,326
06/07/2019 67.53 68.02 67.35 67.89 424,021
06/06/2019 67.85 68.16 66.68 67.29 686,955
06/05/2019 67.5 68.11 67.22 67.79 521,074
06/04/2019 66.33 67.39 66.24 67.31 414,219
06/03/2019 65.17 66.42 65.17 65.85 487,302
05/31/2019 65.25 65.49 65 65.16 569,767
05/30/2019 65.26 66.15 65.08 65.76 488,009
05/29/2019 64.82 65.72 64.42 65.12 724,548
05/28/2019 66.07 66.625 64.88 64.97 545,833
05/24/2019 66.75 67.37 65.25 65.94 719,150
05/23/2019 66.95 69.9 65.81 66.58 812,441
05/22/2019 71.55 71.56 70.34 70.53 679,609
05/21/2019 71.29 72.13 71.29 71.93 325,351
05/20/2019 70.72 71.54 70.72 70.95 236,945
05/17/2019 71.99 72.44 71.25 71.34 425,890
05/16/2019 72.25 72.96 72.04 72.49 286,913
*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?



Smart Portfolio