|
Closing price on 12/10/2008
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
15,120 |
| Split-adjusted Price |
7.61 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2008
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.50
|
7.61
|
15,120
|
|
|
12/9/2008
|
+0.10 / +0.61%
|
16.20
|
16.80
|
16.20
|
16.40
|
16.40
|
7.57
|
25,110
|
|
|
12/8/2008
|
-0.70 / -4.12%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.30
|
7.52
|
19,940
|
|
|
12/5/2008
|
-0.50 / -2.86%
|
17.00
|
17.00
|
16.70
|
17.00
|
17.00
|
7.84
|
41,420
|
|
|
12/4/2008
|
+0.30 / +1.74%
|
17.80
|
17.80
|
17.30
|
17.50
|
17.50
|
8.07
|
37,640
|
|
|
12/3/2008
|
-0.80 / -4.44%
|
18.00
|
18.00
|
17.10
|
17.20
|
17.20
|
7.94
|
117,700
|
|
|
12/2/2008
|
-0.90 / -4.76%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.31
|
50,470
|
|
|
12/1/2008
|
+0.40 / +2.16%
|
19.20
|
19.20
|
18.50
|
18.90
|
18.90
|
8.72
|
10,730
|
|
|
11/28/2008
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.50
|
8.54
|
62,290
|
|
|
11/27/2008
|
-0.90 / -4.84%
|
18.50
|
18.50
|
17.70
|
17.70
|
17.70
|
8.17
|
54,070
|
|
|
11/26/2008
|
-0.70 / -3.63%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
8.58
|
42,740
|
|
|
11/25/2008
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.10
|
19.30
|
19.30
|
8.54
|
34,400
|
|
|
11/24/2008
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.10
|
19.30
|
19.30
|
8.54
|
47,870
|
|
|
11/21/2008
|
+0.10 / +0.52%
|
19.00
|
19.50
|
19.00
|
19.30
|
19.30
|
8.54
|
64,690
|
|
|
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
|
|
|