Closing price on 10/6/2009
|
|
Open |
56.50 |
High |
57.50 |
Low |
55.00 |
Volume |
147,370 |
Split-adjusted Price |
28.36 |
|
|
TTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/6/2009
|
+0.50 / +0.88%
|
56.50
|
57.50
|
55.00
|
57.00
|
57.00
|
28.36
|
147,370
|
|
10/5/2009
|
-1.50 / -2.59%
|
56.50
|
58.00
|
56.00
|
56.50
|
56.50
|
28.11
|
170,990
|
|
10/2/2009
|
-2.00 / -3.33%
|
57.50
|
58.00
|
57.00
|
58.00
|
58.00
|
28.86
|
201,520
|
|
10/1/2009
|
-3.00 / -4.76%
|
62.50
|
62.50
|
60.00
|
60.00
|
60.00
|
29.85
|
47,010
|
|
9/30/2009
|
-0.50 / -0.79%
|
64.50
|
64.50
|
63.00
|
63.00
|
63.00
|
31.35
|
106,750
|
|
9/29/2009
|
+3.00 / +4.96%
|
61.50
|
63.50
|
61.00
|
63.50
|
63.50
|
31.59
|
451,990
|
|
9/28/2009
|
+0.50 / +0.83%
|
60.00
|
61.50
|
60.00
|
60.50
|
60.50
|
30.10
|
61,400
|
|
9/25/2009
|
-0.50 / -0.83%
|
60.50
|
61.00
|
58.00
|
60.00
|
60.00
|
29.85
|
56,140
|
|
9/24/2009
|
0.00 / 0.00%
|
62.00
|
62.00
|
60.00
|
60.50
|
60.50
|
30.10
|
27,790
|
|
9/23/2009
|
-0.50 / -0.82%
|
62.00
|
62.00
|
59.50
|
60.50
|
60.50
|
30.10
|
77,150
|
|
9/22/2009
|
-0.50 / -0.81%
|
60.00
|
62.00
|
60.00
|
61.00
|
61.00
|
30.35
|
34,880
|
|
9/21/2009
|
+2.00 / +3.36%
|
60.00
|
62.00
|
60.00
|
61.50
|
61.50
|
30.60
|
106,740
|
|
9/18/2009
|
-0.50 / -0.83%
|
60.00
|
60.00
|
58.50
|
59.50
|
59.50
|
29.60
|
69,340
|
|
9/17/2009
|
0.00 / 0.00%
|
60.00
|
60.00
|
58.00
|
60.00
|
60.00
|
29.85
|
15,630
|
|
9/16/2009
|
-0.50 / -0.83%
|
60.50
|
61.00
|
60.00
|
60.00
|
60.00
|
29.85
|
63,620
|
|
9/15/2009
|
-1.50 / -2.42%
|
63.00
|
63.00
|
60.00
|
60.50
|
60.50
|
30.10
|
39,070
|
|
9/14/2009
|
+1.00 / +1.64%
|
58.50
|
62.00
|
58.50
|
62.00
|
62.00
|
30.85
|
9,740
|
|
9/11/2009
|
+1.00 / +1.67%
|
62.00
|
62.00
|
57.00
|
61.00
|
61.00
|
30.35
|
62,030
|
|
9/10/2009
|
-0.50 / -0.83%
|
60.00
|
61.00
|
60.00
|
60.00
|
60.00
|
29.85
|
27,050
|
|
9/9/2009
|
0.00 / 0.00%
|
62.50
|
62.50
|
60.00
|
60.50
|
60.50
|
30.10
|
83,640
|
|
9/8/2009
|
+0.50 / +0.83%
|
60.00
|
60.50
|
60.00
|
60.50
|
60.50
|
30.10
|
47,090
|
|
9/7/2009
|
-1.00 / -1.64%
|
58.00
|
61.00
|
58.00
|
60.00
|
60.00
|
29.85
|
22,390
|
|
9/4/2009
|
+1.00 / +1.67%
|
60.00
|
61.00
|
57.00
|
61.00
|
61.00
|
30.35
|
76,720
|
|
9/3/2009
|
-2.50 / -4.00%
|
60.00
|
61.00
|
59.50
|
60.00
|
60.00
|
29.85
|
50,020
|
|
9/1/2009
|
-1.00 / -1.57%
|
64.50
|
64.50
|
62.50
|
62.50
|
62.50
|
31.10
|
22,300
|
|
8/31/2009
|
+3.00 / +4.96%
|
63.50
|
63.50
|
61.00
|
63.50
|
63.50
|
31.59
|
91,510
|
|
8/28/2009
|
-0.50 / -0.82%
|
61.00
|
61.00
|
60.00
|
60.50
|
60.50
|
30.10
|
51,370
|
|
8/27/2009
|
-0.50 / -0.81%
|
61.50
|
61.50
|
58.50
|
61.00
|
61.00
|
30.35
|
30,870
|
|
8/26/2009
|
+2.50 / +4.24%
|
59.00
|
61.50
|
59.00
|
61.50
|
61.50
|
30.60
|
49,690
|
|
8/25/2009
|
+2.50 / +4.42%
|
58.50
|
59.00
|
58.00
|
59.00
|
59.00
|
29.35
|
88,360
|
|
|