Closing price on 3/24/2010
|
|
Open |
44.50 |
High |
44.60 |
Low |
44.50 |
Volume |
23,080 |
Split-adjusted Price |
22.14 |
|
|
TTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/24/2010
|
0.00 / 0.00%
|
44.50
|
44.60
|
44.50
|
44.50
|
44.50
|
22.14
|
23,080
|
|
3/23/2010
|
0.00 / 0.00%
|
44.50
|
44.70
|
44.50
|
44.50
|
44.50
|
22.14
|
32,320
|
|
3/22/2010
|
0.00 / 0.00%
|
44.50
|
44.90
|
44.50
|
44.50
|
44.50
|
22.14
|
12,650
|
|
3/19/2010
|
-0.40 / -0.89%
|
44.50
|
44.60
|
44.40
|
44.50
|
44.50
|
22.14
|
13,680
|
|
3/18/2010
|
+0.40 / +0.90%
|
44.40
|
44.90
|
44.40
|
44.90
|
44.90
|
22.34
|
30,770
|
|
3/17/2010
|
0.00 / 0.00%
|
44.00
|
44.60
|
44.00
|
44.50
|
44.50
|
22.14
|
9,620
|
|
3/16/2010
|
-1.00 / -2.20%
|
45.50
|
45.50
|
44.40
|
44.50
|
44.50
|
22.14
|
18,340
|
|
3/15/2010
|
+0.50 / +1.11%
|
45.00
|
46.00
|
45.00
|
45.50
|
45.50
|
22.64
|
47,390
|
|
3/12/2010
|
0.00 / 0.00%
|
44.40
|
45.00
|
44.40
|
45.00
|
45.00
|
22.39
|
17,920
|
|
3/11/2010
|
-0.10 / -0.22%
|
44.50
|
45.10
|
44.10
|
45.00
|
45.00
|
22.39
|
16,060
|
|
3/10/2010
|
-0.20 / -0.44%
|
45.10
|
45.30
|
44.70
|
45.10
|
45.10
|
22.44
|
25,980
|
|
3/9/2010
|
+0.30 / +0.67%
|
45.00
|
45.40
|
45.00
|
45.30
|
45.30
|
22.54
|
30,780
|
|
3/8/2010
|
0.00 / 0.00%
|
45.80
|
45.80
|
44.10
|
45.00
|
45.00
|
22.39
|
61,730
|
|
3/5/2010
|
0.00 / 0.00%
|
44.00
|
45.00
|
44.00
|
45.00
|
45.00
|
22.39
|
25,880
|
|
3/4/2010
|
+1.50 / +3.45%
|
43.50
|
45.00
|
43.50
|
45.00
|
45.00
|
22.39
|
37,410
|
|
3/3/2010
|
+0.50 / +1.16%
|
43.00
|
44.00
|
43.00
|
43.50
|
43.50
|
21.64
|
17,640
|
|
3/2/2010
|
-1.00 / -2.27%
|
44.00
|
44.00
|
43.00
|
43.00
|
43.00
|
21.39
|
27,630
|
|
3/1/2010
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
21.89
|
9,160
|
|
2/26/2010
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.70
|
44.00
|
44.00
|
21.89
|
7,360
|
|
2/25/2010
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.00
|
44.00
|
44.00
|
21.89
|
90,640
|
|
2/24/2010
|
+0.50 / +1.15%
|
43.80
|
44.00
|
43.50
|
44.00
|
44.00
|
21.89
|
35,520
|
|
2/23/2010
|
-0.50 / -1.14%
|
43.00
|
43.50
|
43.00
|
43.50
|
43.50
|
21.64
|
74,410
|
|
2/22/2010
|
+0.30 / +0.69%
|
43.70
|
44.00
|
43.70
|
44.00
|
44.00
|
21.89
|
121,140
|
|
2/12/2010
|
+0.70 / +1.63%
|
44.60
|
44.60
|
43.00
|
43.70
|
43.70
|
21.74
|
106,600
|
|
2/11/2010
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
21.39
|
92,990
|
|
2/10/2010
|
+0.50 / +1.18%
|
42.50
|
43.10
|
42.50
|
43.00
|
43.00
|
21.39
|
120,210
|
|
2/9/2010
|
-1.50 / -3.41%
|
41.90
|
43.00
|
41.80
|
42.50
|
42.50
|
21.15
|
126,910
|
|
2/8/2010
|
+0.60 / +1.38%
|
42.50
|
44.00
|
42.00
|
44.00
|
44.00
|
21.89
|
45,230
|
|
2/5/2010
|
-0.60 / -1.36%
|
43.50
|
43.90
|
42.80
|
43.40
|
43.40
|
21.59
|
101,050
|
|
2/4/2010
|
+2.00 / +4.76%
|
42.50
|
44.00
|
42.50
|
44.00
|
44.00
|
21.89
|
60,860
|
|
|