|
Closing price on 1/11/2010
|
|
| Open |
47.00 |
| High |
47.00 |
| Low |
44.30 |
| Volume |
14,030 |
| Split-adjusted Price |
22.04 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2010
|
-2.30 / -4.94%
|
47.00
|
47.00
|
44.30
|
44.30
|
44.30
|
22.04
|
14,030
|
|
|
1/8/2010
|
-1.30 / -2.71%
|
48.80
|
48.80
|
46.60
|
46.60
|
46.60
|
23.19
|
61,070
|
|
|
1/7/2010
|
+2.00 / +4.36%
|
45.30
|
48.10
|
45.00
|
47.90
|
47.90
|
23.83
|
94,420
|
|
|
1/6/2010
|
-0.10 / -0.22%
|
45.00
|
46.00
|
44.10
|
45.90
|
45.90
|
22.84
|
78,830
|
|
|
1/5/2010
|
+1.90 / +4.31%
|
46.30
|
46.30
|
45.10
|
46.00
|
46.00
|
22.89
|
71,100
|
|
|
1/4/2010
|
+2.10 / +5.00%
|
44.00
|
44.10
|
44.00
|
44.10
|
44.10
|
21.94
|
70,960
|
|
|
12/31/2009
|
-2.00 / -4.55%
|
44.00
|
45.50
|
42.00
|
42.00
|
42.00
|
20.90
|
65,830
|
|
|
12/30/2009
|
+1.00 / +2.33%
|
43.50
|
44.00
|
42.00
|
44.00
|
44.00
|
21.89
|
7,920
|
|
|
12/29/2009
|
+0.20 / +0.47%
|
41.60
|
43.00
|
41.60
|
43.00
|
43.00
|
21.39
|
8,810
|
|
|
12/28/2009
|
-2.20 / -4.89%
|
43.10
|
45.00
|
42.80
|
42.80
|
42.80
|
21.29
|
34,090
|
|
|
12/25/2009
|
+2.10 / +4.90%
|
44.00
|
45.00
|
42.80
|
45.00
|
45.00
|
22.39
|
75,040
|
|
|
12/24/2009
|
-0.10 / -0.23%
|
43.00
|
43.00
|
41.00
|
42.90
|
42.90
|
21.34
|
40,400
|
|
|
12/23/2009
|
+1.50 / +3.61%
|
41.10
|
43.00
|
41.00
|
43.00
|
43.00
|
21.39
|
8,570
|
|
|
12/22/2009
|
-1.80 / -4.16%
|
43.30
|
43.30
|
41.50
|
41.50
|
41.50
|
20.65
|
35,630
|
|
|
12/21/2009
|
+2.00 / +4.84%
|
42.00
|
43.30
|
42.00
|
43.30
|
43.30
|
21.54
|
27,030
|
|
|
12/18/2009
|
+1.90 / +4.82%
|
39.80
|
41.30
|
39.80
|
41.30
|
41.30
|
20.55
|
36,920
|
|
|
12/17/2009
|
-2.00 / -4.83%
|
39.50
|
39.50
|
39.40
|
39.40
|
39.40
|
19.60
|
35,810
|
|
|
12/16/2009
|
-2.10 / -4.83%
|
43.50
|
43.50
|
41.40
|
41.40
|
41.40
|
20.60
|
48,420
|
|
|
12/15/2009
|
+0.50 / +1.16%
|
42.10
|
43.50
|
41.00
|
43.50
|
43.50
|
21.64
|
11,620
|
|
|
12/14/2009
|
+1.70 / +4.12%
|
42.50
|
43.30
|
41.50
|
43.00
|
43.00
|
21.39
|
18,600
|
|
|
12/11/2009
|
-2.10 / -4.84%
|
41.40
|
41.50
|
41.30
|
41.30
|
41.30
|
20.55
|
84,490
|
|
|
12/10/2009
|
0.00 / 0.00%
|
43.40
|
43.40
|
42.00
|
43.40
|
43.40
|
21.59
|
15,630
|
|
|
12/9/2009
|
-2.20 / -4.82%
|
44.00
|
44.00
|
43.40
|
43.40
|
43.40
|
21.59
|
73,970
|
|
|
12/8/2009
|
-0.10 / -0.22%
|
45.90
|
45.90
|
44.00
|
45.60
|
45.60
|
22.69
|
21,550
|
|
|
12/7/2009
|
+0.20 / +0.44%
|
46.90
|
46.90
|
45.70
|
45.70
|
45.70
|
22.74
|
3,590
|
|
|
12/4/2009
|
-1.50 / -3.19%
|
47.00
|
47.00
|
45.50
|
45.50
|
45.50
|
22.64
|
115,800
|
|
|
12/3/2009
|
-1.00 / -2.08%
|
47.00
|
48.00
|
47.00
|
47.00
|
47.00
|
23.38
|
8,460
|
|
|
12/2/2009
|
-2.00 / -4.00%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.00
|
23.88
|
18,440
|
|
|
12/1/2009
|
+1.00 / +2.04%
|
50.00
|
50.50
|
49.00
|
50.00
|
50.00
|
24.88
|
20,840
|
|
|
11/30/2009
|
+1.60 / +3.38%
|
46.10
|
49.00
|
46.10
|
49.00
|
49.00
|
24.38
|
51,550
|
|
|