|
Closing price on 12/18/2009
|
|
| Open |
39.80 |
| High |
41.30 |
| Low |
39.80 |
| Volume |
36,920 |
| Split-adjusted Price |
20.55 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2009
|
+1.90 / +4.82%
|
39.80
|
41.30
|
39.80
|
41.30
|
41.30
|
20.55
|
36,920
|
|
|
12/17/2009
|
-2.00 / -4.83%
|
39.50
|
39.50
|
39.40
|
39.40
|
39.40
|
19.60
|
35,810
|
|
|
12/16/2009
|
-2.10 / -4.83%
|
43.50
|
43.50
|
41.40
|
41.40
|
41.40
|
20.60
|
48,420
|
|
|
12/15/2009
|
+0.50 / +1.16%
|
42.10
|
43.50
|
41.00
|
43.50
|
43.50
|
21.64
|
11,620
|
|
|
12/14/2009
|
+1.70 / +4.12%
|
42.50
|
43.30
|
41.50
|
43.00
|
43.00
|
21.39
|
18,600
|
|
|
12/11/2009
|
-2.10 / -4.84%
|
41.40
|
41.50
|
41.30
|
41.30
|
41.30
|
20.55
|
84,490
|
|
|
12/10/2009
|
0.00 / 0.00%
|
43.40
|
43.40
|
42.00
|
43.40
|
43.40
|
21.59
|
15,630
|
|
|
12/9/2009
|
-2.20 / -4.82%
|
44.00
|
44.00
|
43.40
|
43.40
|
43.40
|
21.59
|
73,970
|
|
|
12/8/2009
|
-0.10 / -0.22%
|
45.90
|
45.90
|
44.00
|
45.60
|
45.60
|
22.69
|
21,550
|
|
|
12/7/2009
|
+0.20 / +0.44%
|
46.90
|
46.90
|
45.70
|
45.70
|
45.70
|
22.74
|
3,590
|
|
|
12/4/2009
|
-1.50 / -3.19%
|
47.00
|
47.00
|
45.50
|
45.50
|
45.50
|
22.64
|
115,800
|
|
|
12/3/2009
|
-1.00 / -2.08%
|
47.00
|
48.00
|
47.00
|
47.00
|
47.00
|
23.38
|
8,460
|
|
|
12/2/2009
|
-2.00 / -4.00%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.00
|
23.88
|
18,440
|
|
|
12/1/2009
|
+1.00 / +2.04%
|
50.00
|
50.50
|
49.00
|
50.00
|
50.00
|
24.88
|
20,840
|
|
|
11/30/2009
|
+1.60 / +3.38%
|
46.10
|
49.00
|
46.10
|
49.00
|
49.00
|
24.38
|
51,550
|
|
|
11/27/2009
|
+2.20 / +4.87%
|
43.00
|
47.40
|
43.00
|
47.40
|
47.40
|
23.58
|
71,450
|
|
|
11/26/2009
|
-2.30 / -4.84%
|
45.20
|
45.50
|
45.20
|
45.20
|
45.20
|
22.49
|
47,080
|
|
|
11/25/2009
|
-2.50 / -5.00%
|
50.00
|
50.00
|
47.50
|
47.50
|
47.50
|
23.63
|
72,180
|
|
|
11/24/2009
|
-0.50 / -0.99%
|
50.50
|
51.00
|
50.00
|
50.00
|
50.00
|
24.88
|
84,520
|
|
|
11/23/2009
|
0.00 / 0.00%
|
49.90
|
50.50
|
49.70
|
50.50
|
50.50
|
25.13
|
141,220
|
|
|
11/20/2009
|
-0.50 / -0.98%
|
50.00
|
51.00
|
50.00
|
50.50
|
50.50
|
25.13
|
76,860
|
|
|
11/19/2009
|
+1.00 / +2.00%
|
51.00
|
51.50
|
50.50
|
51.00
|
51.00
|
25.37
|
47,780
|
|
|
11/18/2009
|
0.00 / 0.00%
|
49.60
|
51.00
|
49.60
|
50.00
|
50.00
|
24.88
|
10,200
|
|
|
11/17/2009
|
+0.10 / +0.20%
|
50.50
|
51.50
|
49.90
|
50.00
|
50.00
|
24.88
|
55,910
|
|
|
11/16/2009
|
+0.40 / +0.81%
|
50.00
|
51.50
|
49.50
|
49.90
|
49.90
|
24.83
|
175,380
|
|
|
11/13/2009
|
-0.50 / -1.00%
|
47.50
|
49.50
|
47.50
|
49.50
|
49.50
|
24.63
|
23,220
|
|
|
11/12/2009
|
+1.50 / +3.09%
|
50.00
|
50.50
|
49.90
|
50.00
|
50.00
|
24.88
|
44,050
|
|
|
11/11/2009
|
+1.00 / +2.11%
|
46.80
|
48.80
|
46.80
|
48.50
|
48.50
|
24.13
|
34,280
|
|
|
11/10/2009
|
+0.90 / +1.93%
|
47.50
|
48.90
|
44.50
|
47.50
|
47.50
|
23.63
|
35,380
|
|
|
11/9/2009
|
-2.40 / -4.90%
|
47.00
|
49.00
|
46.60
|
46.60
|
46.60
|
23.19
|
36,740
|
|
|