|
Closing price on 1/4/2011
|
|
| Open |
32.80 |
| High |
33.00 |
| Low |
32.80 |
| Volume |
13,010 |
| Split-adjusted Price |
17.33 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2011
|
-0.60 / -1.79%
|
32.80
|
33.00
|
32.80
|
33.00
|
33.00
|
17.33
|
13,010
|
|
|
12/31/2010
|
+1.60 / +5.00%
|
30.50
|
33.60
|
30.50
|
33.60
|
33.60
|
17.65
|
61,390
|
|
|
12/30/2010
|
+0.30 / +0.95%
|
30.50
|
32.00
|
30.30
|
32.00
|
32.00
|
16.81
|
57,790
|
|
|
12/29/2010
|
-0.70 / -2.16%
|
32.40
|
32.40
|
31.50
|
31.70
|
31.70
|
16.65
|
37,100
|
|
|
12/28/2010
|
+0.80 / +2.53%
|
31.50
|
32.40
|
31.50
|
32.40
|
32.40
|
17.02
|
61,000
|
|
|
12/27/2010
|
-0.40 / -1.25%
|
32.00
|
32.00
|
31.60
|
31.60
|
31.60
|
16.60
|
5,760
|
|
|
12/24/2010
|
-0.40 / -1.23%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
16.81
|
2,060
|
|
|
12/23/2010
|
0.00 / 0.00%
|
31.50
|
32.40
|
31.50
|
32.40
|
32.40
|
17.02
|
26,000
|
|
|
12/22/2010
|
-1.00 / -2.99%
|
32.10
|
33.00
|
32.00
|
32.40
|
32.40
|
17.02
|
15,950
|
|
|
12/21/2010
|
+1.50 / +4.70%
|
31.00
|
33.40
|
31.00
|
33.40
|
33.40
|
17.54
|
41,800
|
|
|
12/20/2010
|
0.00 / 0.00%
|
31.50
|
31.90
|
31.00
|
31.90
|
31.90
|
16.76
|
14,350
|
|
|
12/17/2010
|
+0.10 / +0.31%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.90
|
16.76
|
20,480
|
|
|
12/16/2010
|
-0.20 / -0.63%
|
31.50
|
31.80
|
30.50
|
31.80
|
31.80
|
16.70
|
8,070
|
|
|
12/15/2010
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
16.81
|
2,050
|
|
|
12/14/2010
|
-0.40 / -1.23%
|
32.40
|
32.40
|
31.00
|
32.00
|
32.00
|
16.81
|
8,640
|
|
|
12/13/2010
|
0.00 / 0.00%
|
32.40
|
33.90
|
31.50
|
32.40
|
32.40
|
17.02
|
57,470
|
|
|
12/10/2010
|
+0.70 / +2.21%
|
30.50
|
32.40
|
30.50
|
32.40
|
32.40
|
17.02
|
19,220
|
|
|
12/9/2010
|
+0.30 / +0.96%
|
30.20
|
31.70
|
30.00
|
31.70
|
31.70
|
16.65
|
3,060
|
|
|
12/8/2010
|
-1.60 / -4.85%
|
31.80
|
31.80
|
31.40
|
31.40
|
31.40
|
16.49
|
31,640
|
|
|
12/7/2010
|
-0.80 / -2.37%
|
32.20
|
33.00
|
32.20
|
33.00
|
33.00
|
17.33
|
10,470
|
|
|
12/6/2010
|
+1.10 / +3.36%
|
33.80
|
33.80
|
32.80
|
33.80
|
33.80
|
17.75
|
4,730
|
|
|
12/3/2010
|
+1.50 / +4.81%
|
32.60
|
32.70
|
31.70
|
32.70
|
32.70
|
17.18
|
4,320
|
|
|
12/2/2010
|
-1.10 / -3.41%
|
32.00
|
32.50
|
31.20
|
31.20
|
31.20
|
16.39
|
203,580
|
|
|
12/1/2010
|
-1.60 / -4.72%
|
33.50
|
33.50
|
32.30
|
32.30
|
32.30
|
16.97
|
170,990
|
|
|
11/30/2010
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.00
|
33.90
|
33.90
|
17.81
|
27,630
|
|
|
11/29/2010
|
+0.70 / +2.10%
|
32.50
|
34.00
|
32.50
|
34.00
|
34.00
|
17.86
|
13,000
|
|
|
11/26/2010
|
+0.60 / +1.83%
|
32.50
|
33.30
|
32.50
|
33.30
|
33.30
|
17.49
|
4,730
|
|
|
11/25/2010
|
+0.20 / +0.62%
|
33.00
|
33.00
|
32.70
|
32.70
|
32.70
|
17.18
|
6,600
|
|
|
11/24/2010
|
-0.50 / -1.52%
|
33.00
|
33.30
|
32.50
|
32.50
|
32.50
|
17.07
|
30,850
|
|
|
11/23/2010
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.80
|
33.00
|
33.00
|
17.33
|
91,970
|
|
|