|
Closing price on 10/6/2008
|
|
| Open |
21.50 |
| High |
22.30 |
| Low |
21.00 |
| Volume |
108,280 |
| Split-adjusted Price |
9.29 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/19/2008
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
9.76
|
71,030
|
|
|
9/18/2008
|
-1.10 / -4.82%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
9.33
|
23,730
|
|
|
9/17/2008
|
-0.60 / -2.56%
|
23.00
|
23.40
|
22.80
|
22.80
|
22.80
|
9.80
|
167,650
|
|
|
9/16/2008
|
-1.20 / -4.88%
|
24.60
|
24.60
|
23.40
|
23.40
|
23.40
|
10.06
|
385,040
|
|
|
9/15/2008
|
+1.10 / +4.68%
|
24.60
|
24.60
|
24.00
|
24.60
|
24.60
|
10.57
|
386,720
|
|
|
9/12/2008
|
-0.80 / -3.29%
|
23.10
|
24.00
|
23.10
|
23.50
|
23.50
|
10.10
|
222,300
|
|
|
9/11/2008
|
-1.20 / -4.71%
|
24.70
|
25.20
|
24.30
|
24.30
|
24.30
|
10.44
|
341,100
|
|
|
9/10/2008
|
-1.20 / -4.49%
|
27.60
|
27.60
|
25.40
|
25.50
|
25.50
|
10.96
|
475,970
|
|
|
9/9/2008
|
-1.40 / -4.98%
|
26.70
|
28.10
|
26.70
|
26.70
|
26.70
|
11.48
|
458,280
|
|
|
9/8/2008
|
-1.40 / -4.75%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
12.08
|
18,980
|
|
|
9/5/2008
|
-1.50 / -4.84%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
12.68
|
144,820
|
|
|
9/4/2008
|
+0.30 / +0.98%
|
29.20
|
31.00
|
29.20
|
31.00
|
31.00
|
13.32
|
448,660
|
|
|
9/3/2008
|
+1.40 / +4.78%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
13.19
|
115,930
|
|
|
8/29/2008
|
-1.50 / -4.87%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
12.59
|
135,300
|
|
|
8/28/2008
|
-1.60 / -4.94%
|
30.80
|
32.40
|
30.80
|
30.80
|
30.80
|
13.24
|
705,760
|
|
|
8/27/2008
|
+1.50 / +4.85%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
13.93
|
38,730
|
|
|
8/26/2008
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
13.28
|
6,610
|
|
|
8/25/2008
|
+1.40 / +4.98%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
12.68
|
31,380
|
|
|
8/22/2008
|
+1.30 / +4.85%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
12.08
|
66,780
|
|
|