|
Closing price on 3/5/2009
|
|
| Open |
17.30 |
| High |
17.60 |
| Low |
17.20 |
| Volume |
95,240 |
| Split-adjusted Price |
8.12 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2009
|
+0.80 / +4.76%
|
17.30
|
17.60
|
17.20
|
17.60
|
17.60
|
8.12
|
95,240
|
|
|
3/4/2009
|
+0.80 / +5.00%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.80
|
7.75
|
82,080
|
|
|
3/3/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
7.38
|
21,750
|
|
|
3/2/2009
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.90
|
16.00
|
16.00
|
7.38
|
15,490
|
|
|
2/27/2009
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
7.34
|
13,150
|
|
|
2/26/2009
|
-0.40 / -2.48%
|
15.50
|
16.10
|
15.40
|
15.70
|
15.70
|
7.24
|
26,440
|
|
|
2/25/2009
|
+0.70 / +4.55%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
7.43
|
35,180
|
|
|
2/24/2009
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.40
|
7.11
|
22,520
|
|
|
2/23/2009
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.40
|
7.11
|
24,850
|
|
|
2/20/2009
|
+0.70 / +4.70%
|
15.00
|
15.60
|
14.90
|
15.60
|
15.60
|
7.20
|
47,070
|
|
|
2/19/2009
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.90
|
14.90
|
14.90
|
6.88
|
13,530
|
|
|
2/18/2009
|
-0.30 / -1.97%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
6.88
|
43,130
|
|
|
2/17/2009
|
-0.70 / -4.40%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.20
|
7.01
|
106,590
|
|
|
2/16/2009
|
-0.30 / -1.85%
|
16.20
|
16.30
|
15.80
|
15.90
|
15.90
|
7.34
|
31,310
|
|
|
2/13/2009
|
-0.20 / -1.22%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.20
|
7.47
|
63,930
|
|
|
2/12/2009
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.40
|
7.57
|
68,020
|
|
|
2/11/2009
|
-0.40 / -2.38%
|
16.50
|
16.80
|
16.30
|
16.40
|
16.40
|
7.57
|
58,060
|
|
|
2/10/2009
|
-0.40 / -2.33%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.80
|
7.75
|
9,590
|
|
|
2/9/2009
|
+0.10 / +0.58%
|
17.40
|
17.40
|
16.80
|
17.20
|
17.20
|
7.94
|
39,020
|
|
|
2/6/2009
|
+0.10 / +0.59%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.10
|
7.89
|
52,730
|
|
|
2/5/2009
|
-0.30 / -1.73%
|
17.30
|
17.40
|
16.80
|
17.00
|
17.00
|
7.84
|
45,800
|
|
|
2/4/2009
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.20
|
17.30
|
17.30
|
7.98
|
77,390
|
|
|
2/3/2009
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.30
|
17.30
|
7.98
|
53,730
|
|
|
2/2/2009
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.30
|
7.98
|
13,220
|
|
|
1/23/2009
|
-0.20 / -1.14%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.30
|
7.98
|
8,170
|
|
|
1/22/2009
|
+0.10 / +0.57%
|
17.20
|
17.70
|
17.20
|
17.50
|
17.50
|
8.07
|
20,860
|
|
|
1/21/2009
|
-0.10 / -0.57%
|
17.50
|
17.50
|
16.80
|
17.40
|
17.40
|
8.03
|
5,200
|
|
|
1/20/2009
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.50
|
8.07
|
18,040
|
|
|
1/19/2009
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
8.07
|
11,710
|
|
|
1/16/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
8.17
|
10,600
|
|
|