|
Closing price on 11/20/2008
|
|
| Open |
19.00 |
| High |
19.20 |
| Low |
18.80 |
| Volume |
126,310 |
| Split-adjusted Price |
8.49 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2008
|
-0.30 / -1.54%
|
19.00
|
19.20
|
18.80
|
19.20
|
19.20
|
8.49
|
126,310
|
|
|
11/19/2008
|
-0.50 / -2.50%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
8.62
|
53,300
|
|
|
11/18/2008
|
+0.20 / +1.01%
|
19.70
|
20.00
|
19.70
|
20.00
|
20.00
|
8.85
|
20,380
|
|
|
11/17/2008
|
-0.50 / -2.46%
|
19.60
|
20.00
|
19.60
|
19.80
|
19.80
|
8.76
|
27,560
|
|
|
11/14/2008
|
-0.10 / -0.49%
|
20.90
|
20.90
|
20.00
|
20.30
|
20.30
|
8.98
|
19,220
|
|
|
11/13/2008
|
+0.70 / +3.55%
|
19.30
|
20.40
|
19.30
|
20.40
|
20.40
|
9.02
|
40,020
|
|
|
11/12/2008
|
0.00 / 0.00%
|
19.00
|
19.70
|
18.90
|
19.70
|
19.70
|
8.71
|
64,320
|
|
|
11/11/2008
|
-1.00 / -4.83%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.70
|
8.71
|
203,340
|
|
|
11/10/2008
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.50
|
20.70
|
20.70
|
9.16
|
77,380
|
|
|
11/7/2008
|
-1.10 / -4.98%
|
21.20
|
22.00
|
21.00
|
21.00
|
21.00
|
9.29
|
113,680
|
|
|
11/6/2008
|
-1.00 / -4.33%
|
23.10
|
24.00
|
22.10
|
22.10
|
22.10
|
9.77
|
159,950
|
|
|
11/5/2008
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.00
|
23.10
|
23.10
|
10.22
|
70,880
|
|
|
11/4/2008
|
+1.00 / +4.76%
|
21.50
|
22.00
|
21.00
|
22.00
|
22.00
|
9.73
|
227,400
|
|
|
11/3/2008
|
+0.70 / +3.45%
|
20.30
|
21.20
|
19.30
|
21.00
|
21.00
|
9.29
|
83,320
|
|
|
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
|
|
|