Closing price on 1/30/2008
|
|
Open |
84.00 |
High |
84.00 |
Low |
83.00 |
Volume |
22,130 |
Split-adjusted Price |
35.15 |
|
|
TTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/30/2008
|
+4.00 / +5.00%
|
84.00
|
84.00
|
83.00
|
84.00
|
84.00
|
35.15
|
22,130
|
|
1/29/2008
|
-3.00 / -3.61%
|
83.50
|
84.00
|
80.00
|
80.00
|
80.00
|
33.48
|
10,250
|
|
1/28/2008
|
+2.00 / +2.47%
|
77.50
|
83.00
|
77.50
|
83.00
|
83.00
|
34.73
|
840
|
|
1/25/2008
|
0.00 / 0.00%
|
85.00
|
85.00
|
81.00
|
81.00
|
81.00
|
33.89
|
1,330
|
|
1/24/2008
|
-2.00 / -2.41%
|
83.00
|
83.00
|
81.00
|
81.00
|
81.00
|
33.89
|
4,660
|
|
1/23/2008
|
-4.00 / -4.60%
|
83.50
|
83.50
|
83.00
|
83.00
|
83.00
|
34.73
|
6,860
|
|
1/22/2008
|
-4.00 / -4.40%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
36.40
|
2,020
|
|
1/21/2008
|
-3.00 / -3.19%
|
90.00
|
91.00
|
90.00
|
91.00
|
91.00
|
38.08
|
5,270
|
|
1/18/2008
|
-1.00 / -1.05%
|
95.00
|
95.00
|
94.00
|
94.00
|
94.00
|
39.33
|
15,890
|
|
1/17/2008
|
-0.50 / -0.52%
|
95.50
|
95.50
|
94.00
|
95.00
|
95.00
|
39.75
|
30,070
|
|
1/16/2008
|
+4.50 / +4.95%
|
91.00
|
95.50
|
91.00
|
95.50
|
95.50
|
39.96
|
15,820
|
|
1/15/2008
|
-4.00 / -4.21%
|
90.50
|
91.00
|
90.50
|
91.00
|
91.00
|
38.08
|
3,870
|
|
1/14/2008
|
-5.00 / -5.00%
|
96.00
|
96.00
|
95.00
|
95.00
|
95.00
|
39.75
|
1,180
|
|
1/11/2008
|
+2.00 / +2.04%
|
94.00
|
100.00
|
94.00
|
100.00
|
100.00
|
41.84
|
1,360
|
|
1/10/2008
|
0.00 / 0.00%
|
97.00
|
98.00
|
97.00
|
98.00
|
98.00
|
41.01
|
1,330
|
|
1/9/2008
|
0.00 / 0.00%
|
100.00
|
100.00
|
98.00
|
98.00
|
98.00
|
41.01
|
7,070
|
|
1/8/2008
|
-5.00 / -4.85%
|
101.00
|
102.00
|
98.00
|
98.00
|
98.00
|
41.01
|
8,830
|
|
1/7/2008
|
-1.00 / -0.96%
|
101.00
|
103.00
|
101.00
|
103.00
|
103.00
|
43.10
|
7,920
|
|
1/4/2008
|
0.00 / 0.00%
|
104.00
|
104.00
|
102.00
|
104.00
|
104.00
|
43.52
|
18,060
|
|
1/3/2008
|
-1.00 / -0.95%
|
106.00
|
107.00
|
104.00
|
104.00
|
104.00
|
43.52
|
7,140
|
|
1/2/2008
|
-1.00 / -0.94%
|
106.00
|
106.00
|
105.00
|
105.00
|
105.00
|
43.94
|
3,390
|
|
12/28/2007
|
0.00 / 0.00%
|
105.00
|
106.00
|
105.00
|
106.00
|
106.00
|
44.35
|
3,480
|
|
12/27/2007
|
-2.00 / -1.85%
|
105.00
|
106.00
|
105.00
|
106.00
|
106.00
|
44.35
|
3,610
|
|
12/26/2007
|
-5.00 / -4.42%
|
112.00
|
113.00
|
108.00
|
108.00
|
108.00
|
45.19
|
6,000
|
|
12/25/2007
|
+3.00 / +2.73%
|
106.00
|
113.00
|
106.00
|
113.00
|
113.00
|
47.28
|
540
|
|
12/21/2007
|
-5.00 / -4.35%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
46.03
|
1,920
|
|
12/20/2007
|
-1.00 / -0.86%
|
111.00
|
115.00
|
111.00
|
115.00
|
115.00
|
48.12
|
11,800
|
|
12/19/2007
|
+4.00 / +3.57%
|
113.00
|
116.00
|
112.00
|
116.00
|
116.00
|
48.54
|
26,600
|
|
12/18/2007
|
+5.00 / +4.67%
|
107.00
|
112.00
|
107.00
|
112.00
|
112.00
|
46.87
|
20,630
|
|
12/17/2007
|
+5.00 / +4.90%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
44.77
|
150
|
|
|