|
Closing price on 12/28/2012
|
|
| Open |
37.80 |
| High |
38.00 |
| Low |
37.80 |
| Volume |
1,699,540 |
| Split-adjusted Price |
23.30 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2012
|
-1.20 / -3.06%
|
37.80
|
38.00
|
37.80
|
38.00
|
38.00
|
23.30
|
1,699,540
|
|
|
12/27/2012
|
0.00 / 0.00%
|
39.10
|
39.20
|
37.40
|
39.20
|
39.20
|
24.03
|
2,644,050
|
|
|
12/26/2012
|
+0.80 / +2.08%
|
38.40
|
39.20
|
38.40
|
39.20
|
39.20
|
24.03
|
233,010
|
|
|
12/25/2012
|
+1.40 / +3.78%
|
37.50
|
38.40
|
37.40
|
38.40
|
38.40
|
23.54
|
30,780
|
|
|
12/24/2012
|
+1.50 / +4.23%
|
37.00
|
37.00
|
36.40
|
37.00
|
37.00
|
22.68
|
195,780
|
|
|
12/21/2012
|
+1.60 / +4.72%
|
35.50
|
35.50
|
34.30
|
35.50
|
35.50
|
21.76
|
384,350
|
|
|
12/20/2012
|
+1.60 / +4.95%
|
32.30
|
33.90
|
32.30
|
33.90
|
33.90
|
20.78
|
99,570
|
|
|
12/19/2012
|
+1.50 / +4.87%
|
30.60
|
32.30
|
30.60
|
32.30
|
32.30
|
19.80
|
16,770
|
|
|
12/18/2012
|
+1.30 / +4.41%
|
30.00
|
30.80
|
30.00
|
30.80
|
30.80
|
18.88
|
1,150
|
|
|
12/17/2012
|
+0.90 / +3.15%
|
27.70
|
29.90
|
27.70
|
29.50
|
29.50
|
18.08
|
8,180
|
|
|
12/14/2012
|
+0.10 / +0.35%
|
29.40
|
29.50
|
28.60
|
28.60
|
28.60
|
17.53
|
80,370
|
|
|
12/13/2012
|
+1.00 / +3.64%
|
27.80
|
28.50
|
27.80
|
28.50
|
28.50
|
17.47
|
10,040
|
|
|
12/12/2012
|
+0.10 / +0.36%
|
27.40
|
28.50
|
27.40
|
27.50
|
27.50
|
16.86
|
3,600
|
|
|
12/11/2012
|
+1.20 / +4.58%
|
26.90
|
27.40
|
26.90
|
27.40
|
27.40
|
16.80
|
3,920
|
|
|
12/10/2012
|
+1.20 / +4.80%
|
26.10
|
26.20
|
26.10
|
26.20
|
26.20
|
16.06
|
2,340
|
|
|
12/7/2012
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.00
|
25.00
|
25.00
|
15.33
|
110
|
|
|
12/6/2012
|
+0.70 / +2.88%
|
24.20
|
25.50
|
24.20
|
25.00
|
25.00
|
15.33
|
830
|
|
|
12/5/2012
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
14.90
|
0
|
|
|
12/4/2012
|
-1.00 / -3.95%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
14.90
|
310
|
|
|
12/3/2012
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
15.51
|
84,670
|
|
|
11/30/2012
|
-1.20 / -4.53%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
15.51
|
90
|
|
|
11/29/2012
|
-0.80 / -2.93%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
16.25
|
10
|
|
|
11/28/2012
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
16.74
|
223,980
|
|
|
11/27/2012
|
-0.10 / -0.36%
|
26.10
|
27.30
|
26.10
|
27.30
|
27.30
|
16.74
|
1,100
|
|
|
11/26/2012
|
+0.70 / +2.62%
|
25.50
|
27.40
|
25.50
|
27.40
|
27.40
|
16.80
|
1,160
|
|
|
11/23/2012
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
16.37
|
0
|
|
|
11/22/2012
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
16.37
|
0
|
|
|
11/21/2012
|
0.00 / 0.00%
|
25.70
|
26.70
|
25.50
|
26.70
|
26.70
|
16.37
|
810
|
|
|
11/20/2012
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
16.37
|
0
|
|
|
11/19/2012
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
16.37
|
0
|
|
|