|
Closing price on 10/31/2008
|
|
| Open |
20.10 |
| High |
20.30 |
| Low |
19.60 |
| Volume |
78,980 |
| Split-adjusted Price |
8.98 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2008
|
+0.90 / +4.64%
|
20.10
|
20.30
|
19.60
|
20.30
|
20.30
|
8.98
|
78,980
|
|
|
10/30/2008
|
+0.90 / +4.86%
|
18.70
|
19.40
|
18.30
|
19.40
|
19.40
|
8.58
|
111,160
|
|
|
10/29/2008
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.50
|
8.18
|
111,050
|
|
|
10/28/2008
|
-0.70 / -3.80%
|
17.50
|
17.90
|
17.50
|
17.70
|
17.70
|
7.83
|
117,450
|
|
|
10/27/2008
|
-0.90 / -4.66%
|
18.40
|
18.50
|
18.40
|
18.40
|
18.40
|
8.14
|
341,270
|
|
|
10/24/2008
|
-0.70 / -3.50%
|
19.40
|
19.50
|
19.00
|
19.30
|
19.30
|
8.54
|
104,030
|
|
|
10/23/2008
|
-1.00 / -4.76%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
8.85
|
107,900
|
|
|
10/22/2008
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.60
|
21.00
|
21.00
|
9.29
|
136,250
|
|
|
10/21/2008
|
+0.90 / +4.57%
|
20.40
|
20.60
|
19.80
|
20.60
|
20.60
|
9.11
|
88,380
|
|
|
10/20/2008
|
-0.30 / -1.50%
|
20.40
|
20.40
|
19.70
|
19.70
|
19.70
|
8.71
|
21,030
|
|
|
10/17/2008
|
+0.10 / +0.50%
|
20.60
|
20.60
|
19.50
|
20.00
|
20.00
|
8.85
|
81,000
|
|
|
10/16/2008
|
-0.90 / -4.33%
|
19.80
|
20.60
|
19.80
|
19.90
|
19.90
|
8.80
|
118,130
|
|
|
10/15/2008
|
+0.90 / +4.52%
|
20.80
|
20.80
|
19.90
|
20.80
|
20.80
|
9.20
|
188,330
|
|
|
10/14/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.80
|
2,940
|
|
|
10/13/2008
|
+0.90 / +4.97%
|
18.90
|
19.00
|
17.50
|
19.00
|
19.00
|
8.40
|
108,650
|
|
|
10/10/2008
|
-0.90 / -4.74%
|
18.10
|
18.80
|
18.10
|
18.10
|
18.10
|
8.01
|
236,690
|
|
|
10/9/2008
|
0.00 / 0.00%
|
18.20
|
19.90
|
18.20
|
19.00
|
19.00
|
8.40
|
144,540
|
|
|
10/8/2008
|
-1.00 / -5.00%
|
19.00
|
19.50
|
19.00
|
19.00
|
19.00
|
8.40
|
204,770
|
|
|
10/7/2008
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.85
|
68,040
|
|
|
10/6/2008
|
-1.10 / -4.98%
|
21.50
|
22.30
|
21.00
|
21.00
|
21.00
|
9.29
|
108,280
|
|
|
10/3/2008
|
-0.10 / -0.45%
|
21.60
|
22.50
|
21.60
|
22.10
|
22.10
|
9.77
|
119,500
|
|
|
10/2/2008
|
+0.10 / +0.45%
|
23.00
|
23.00
|
21.70
|
22.20
|
22.20
|
9.82
|
161,280
|
|
|
10/1/2008
|
-0.50 / -2.21%
|
22.60
|
23.20
|
21.50
|
22.10
|
22.10
|
9.77
|
125,990
|
|
|
9/30/2008
|
-1.10 / -4.64%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
10.00
|
3,120
|
|
|
9/29/2008
|
-1.20 / -4.82%
|
23.90
|
24.80
|
23.70
|
23.70
|
23.70
|
10.48
|
124,340
|
|
|
9/26/2008
|
+0.10 / +0.40%
|
25.20
|
25.30
|
24.50
|
24.90
|
24.90
|
11.01
|
151,720
|
|
|
9/25/2008
|
+1.10 / +4.64%
|
23.50
|
24.80
|
23.50
|
24.80
|
24.80
|
10.66
|
176,400
|
|
|
9/24/2008
|
-1.10 / -4.44%
|
24.80
|
25.00
|
23.70
|
23.70
|
23.70
|
10.19
|
144,150
|
|
|
9/23/2008
|
+1.00 / +4.20%
|
22.80
|
24.90
|
22.80
|
24.80
|
24.80
|
10.66
|
465,470
|
|
|
9/22/2008
|
+1.10 / +4.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
10.23
|
3,800
|
|
|