|
Closing price on 1/20/2009
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.50 |
| Volume |
18,040 |
| Split-adjusted Price |
8.07 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2009
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.50
|
8.07
|
18,040
|
|
|
1/19/2009
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
8.07
|
11,710
|
|
|
1/16/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
8.17
|
10,600
|
|
|
1/15/2009
|
-0.10 / -0.56%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.70
|
8.17
|
3,240
|
|
|
1/14/2009
|
+0.10 / +0.56%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.80
|
8.21
|
35,900
|
|
|
1/13/2009
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.20
|
17.70
|
17.70
|
8.17
|
35,100
|
|
|
1/12/2009
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.70
|
17.70
|
17.70
|
8.17
|
7,200
|
|
|
1/9/2009
|
+0.10 / +0.57%
|
17.00
|
18.00
|
17.00
|
17.70
|
17.70
|
8.17
|
19,420
|
|
|
1/8/2009
|
-0.70 / -3.83%
|
18.00
|
18.30
|
17.60
|
17.60
|
17.60
|
8.12
|
29,020
|
|
|
1/7/2009
|
+0.80 / +4.57%
|
17.90
|
18.30
|
17.60
|
18.30
|
18.30
|
8.44
|
75,190
|
|
|
1/6/2009
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.40
|
17.50
|
17.50
|
8.07
|
13,680
|
|
|
1/5/2009
|
+0.10 / +0.58%
|
17.10
|
17.50
|
17.00
|
17.40
|
17.40
|
8.03
|
1,300
|
|
|
1/2/2009
|
+0.20 / +1.17%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.30
|
7.98
|
3,910
|
|
|
12/31/2008
|
-0.40 / -2.29%
|
17.70
|
17.70
|
17.00
|
17.10
|
17.10
|
7.89
|
6,340
|
|
|
12/30/2008
|
+0.10 / +0.57%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.50
|
8.07
|
9,510
|
|
|
12/29/2008
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.40
|
8.03
|
5,170
|
|
|
12/26/2008
|
+0.50 / +2.91%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
8.17
|
2,740
|
|
|
12/25/2008
|
-0.20 / -1.15%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.20
|
7.94
|
3,810
|
|
|
12/24/2008
|
+0.30 / +1.75%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.40
|
8.03
|
3,230
|
|
|
12/23/2008
|
-0.40 / -2.29%
|
17.00
|
17.10
|
16.80
|
17.10
|
17.10
|
7.89
|
13,110
|
|
|
12/22/2008
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.50
|
8.07
|
16,910
|
|
|
12/19/2008
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.50
|
8.07
|
9,900
|
|
|
12/18/2008
|
+0.40 / +2.34%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.50
|
8.07
|
8,520
|
|
|
12/17/2008
|
-0.20 / -1.16%
|
18.00
|
18.00
|
17.00
|
17.10
|
17.10
|
7.89
|
11,810
|
|
|
12/16/2008
|
-0.80 / -4.42%
|
17.70
|
17.80
|
17.20
|
17.30
|
17.30
|
7.98
|
35,700
|
|
|
12/15/2008
|
+0.50 / +2.84%
|
18.10
|
18.10
|
17.60
|
18.10
|
18.10
|
8.35
|
31,670
|
|
|
12/12/2008
|
+0.80 / +4.76%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.60
|
8.12
|
66,230
|
|
|
12/11/2008
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.00
|
16.80
|
16.80
|
7.75
|
15,590
|
|
|
12/10/2008
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.50
|
7.61
|
15,120
|
|
|
12/9/2008
|
+0.10 / +0.61%
|
16.20
|
16.80
|
16.20
|
16.40
|
16.40
|
7.57
|
25,110
|
|
|