|
Closing price on 4/1/2009
|
|
| Open |
22.30 |
| High |
22.40 |
| Low |
21.00 |
| Volume |
76,230 |
| Split-adjusted Price |
10.29 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2009
|
+0.60 / +2.76%
|
22.30
|
22.40
|
21.00
|
22.30
|
22.30
|
10.29
|
76,230
|
|
|
3/31/2009
|
-1.00 / -4.41%
|
22.50
|
22.50
|
21.60
|
21.70
|
21.70
|
10.01
|
117,480
|
|
|
3/30/2009
|
-1.10 / -4.62%
|
22.80
|
23.60
|
22.70
|
22.70
|
22.70
|
10.47
|
106,450
|
|
|
3/27/2009
|
+0.30 / +1.28%
|
24.00
|
24.20
|
22.90
|
23.80
|
23.80
|
10.98
|
283,760
|
|
|
3/26/2009
|
+0.50 / +2.17%
|
23.80
|
23.80
|
23.00
|
23.50
|
23.50
|
10.84
|
212,480
|
|
|
3/25/2009
|
+0.60 / +2.68%
|
21.60
|
23.10
|
21.60
|
23.00
|
23.00
|
10.61
|
272,730
|
|
|
3/24/2009
|
+0.90 / +4.19%
|
22.50
|
22.50
|
22.30
|
22.40
|
22.40
|
10.34
|
151,360
|
|
|
3/23/2009
|
-0.50 / -2.27%
|
22.00
|
22.00
|
20.90
|
21.50
|
21.50
|
9.92
|
181,190
|
|
|
3/20/2009
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
10.15
|
256,530
|
|
|
3/19/2009
|
-0.70 / -3.23%
|
22.70
|
22.70
|
20.90
|
21.00
|
21.00
|
9.69
|
460,540
|
|
|
3/18/2009
|
+1.00 / +4.83%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
10.01
|
199,970
|
|
|
3/17/2009
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.60
|
20.70
|
20.70
|
9.55
|
300,430
|
|
|
3/16/2009
|
+0.90 / +4.76%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.80
|
9.14
|
231,320
|
|
|
3/13/2009
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.90
|
18.90
|
18.90
|
8.72
|
116,620
|
|
|
3/12/2009
|
0.00 / 0.00%
|
18.40
|
18.90
|
18.30
|
18.90
|
18.90
|
8.72
|
145,980
|
|
|
3/11/2009
|
+0.40 / +2.16%
|
19.20
|
19.20
|
18.80
|
18.90
|
18.90
|
8.72
|
250,860
|
|
|
3/10/2009
|
+0.20 / +1.09%
|
18.50
|
18.70
|
18.00
|
18.50
|
18.50
|
8.54
|
134,400
|
|
|
3/9/2009
|
+0.10 / +0.55%
|
18.20
|
19.00
|
18.20
|
18.30
|
18.30
|
8.44
|
144,430
|
|
|
3/6/2009
|
+0.60 / +3.41%
|
17.60
|
18.40
|
17.30
|
18.20
|
18.20
|
8.40
|
102,670
|
|
|
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
|
|
|