Closing price on 3/20/2008
|
|
Open |
51.00 |
High |
51.50 |
Low |
51.00 |
Volume |
1,150 |
Split-adjusted Price |
21.55 |
|
|
TTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2008
|
+1.00 / +1.98%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.50
|
21.55
|
1,150
|
|
3/19/2008
|
-2.50 / -4.72%
|
51.00
|
53.00
|
50.50
|
50.50
|
50.50
|
21.13
|
6,730
|
|
3/18/2008
|
-2.50 / -4.50%
|
53.50
|
53.50
|
53.00
|
53.00
|
53.00
|
22.18
|
6,090
|
|
3/17/2008
|
-2.50 / -4.31%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
23.22
|
410
|
|
3/14/2008
|
-2.00 / -3.33%
|
57.50
|
58.00
|
57.50
|
58.00
|
58.00
|
24.27
|
1,100
|
|
3/13/2008
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
25.11
|
1,590
|
|
3/12/2008
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
25.11
|
1,140
|
|
3/11/2008
|
-3.00 / -4.76%
|
65.00
|
66.00
|
60.00
|
60.00
|
60.00
|
25.11
|
6,490
|
|
3/10/2008
|
+3.00 / +5.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
26.36
|
6,350
|
|
3/7/2008
|
+2.50 / +4.35%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
25.11
|
1,080
|
|
3/6/2008
|
+2.50 / +4.55%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
24.06
|
690
|
|
3/5/2008
|
-2.00 / -3.51%
|
55.00
|
57.00
|
55.00
|
55.00
|
55.00
|
23.01
|
15,110
|
|
3/4/2008
|
-3.00 / -5.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
23.85
|
1,300
|
|
3/3/2008
|
-3.00 / -4.76%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
25.11
|
2,450
|
|
2/29/2008
|
0.00 / 0.00%
|
60.00
|
63.00
|
60.00
|
63.00
|
63.00
|
26.36
|
3,850
|
|
2/28/2008
|
-3.00 / -4.55%
|
68.00
|
68.00
|
63.00
|
63.00
|
63.00
|
26.36
|
840
|
|
2/27/2008
|
-1.00 / -1.49%
|
66.00
|
66.00
|
65.00
|
66.00
|
66.00
|
27.62
|
40,860
|
|
2/26/2008
|
-1.00 / -1.47%
|
68.00
|
68.00
|
67.00
|
67.00
|
67.00
|
28.04
|
2,780
|
|
2/25/2008
|
-2.00 / -2.86%
|
66.50
|
70.00
|
66.50
|
68.00
|
68.00
|
28.45
|
11,500
|
|
2/22/2008
|
-3.50 / -4.76%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
29.29
|
1,800
|
|
2/21/2008
|
-3.50 / -4.55%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
30.76
|
2,420
|
|
2/20/2008
|
-4.00 / -4.94%
|
77.00
|
80.00
|
77.00
|
77.00
|
77.00
|
32.22
|
5,190
|
|
2/19/2008
|
-2.00 / -2.41%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
33.89
|
2,050
|
|
2/18/2008
|
-1.50 / -1.78%
|
83.50
|
83.50
|
83.00
|
83.00
|
83.00
|
34.73
|
3,350
|
|
2/15/2008
|
+0.50 / +0.60%
|
84.00
|
84.50
|
84.00
|
84.50
|
84.50
|
35.36
|
2,410
|
|
2/14/2008
|
0.00 / 0.00%
|
84.00
|
85.00
|
84.00
|
84.00
|
84.00
|
35.15
|
1,050
|
|
2/13/2008
|
-2.00 / -2.33%
|
84.00
|
84.00
|
83.00
|
84.00
|
84.00
|
35.15
|
7,010
|
|
2/12/2008
|
-2.00 / -2.27%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
35.99
|
4,930
|
|
2/1/2008
|
+4.00 / +4.76%
|
87.00
|
88.00
|
86.00
|
88.00
|
88.00
|
36.82
|
5,610
|
|
1/31/2008
|
0.00 / 0.00%
|
86.50
|
86.50
|
84.00
|
84.00
|
84.00
|
35.15
|
12,700
|
|
|