Closing price on 4/10/2017
|
|
Open |
65.50 |
High |
73.30 |
Low |
65.50 |
Volume |
400 |
Split-adjusted Price |
48.09 |
|
|
TTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2017
|
+4.40 / +6.39%
|
65.50
|
73.30
|
65.50
|
73.30
|
68.90
|
48.09
|
400
|
|
4/7/2017
|
0.00 / 0.00%
|
68.90
|
68.90
|
68.90
|
68.90
|
68.90
|
45.20
|
0
|
|
4/5/2017
|
-0.90 / -1.20%
|
63.80
|
74.00
|
63.80
|
74.00
|
68.90
|
48.55
|
200
|
|
4/4/2017
|
0.00 / 0.00%
|
74.90
|
74.90
|
74.90
|
74.90
|
74.90
|
49.14
|
0
|
|
4/3/2017
|
0.00 / 0.00%
|
74.90
|
74.90
|
74.90
|
74.90
|
74.90
|
49.14
|
0
|
|
3/31/2017
|
0.00 / 0.00%
|
74.90
|
74.90
|
74.90
|
74.90
|
74.90
|
49.14
|
0
|
|
3/30/2017
|
0.00 / 0.00%
|
74.90
|
74.90
|
74.90
|
74.90
|
74.90
|
49.14
|
100
|
|
3/29/2017
|
-0.10 / -0.13%
|
68.00
|
74.90
|
68.00
|
74.90
|
70.48
|
49.14
|
820
|
|
3/28/2017
|
+6.00 / +8.70%
|
69.00
|
75.00
|
68.00
|
75.00
|
68.74
|
49.20
|
1,600
|
|
3/27/2017
|
+7.00 / +11.29%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
45.27
|
100
|
|
3/24/2017
|
+2.00 / +3.33%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
40.68
|
110
|
|
3/23/2017
|
-9.90 / -14.16%
|
60.00
|
62.00
|
59.50
|
60.00
|
60.55
|
39.36
|
1,106
|
|
3/22/2017
|
-12.30 / -14.96%
|
70.00
|
70.00
|
69.90
|
69.90
|
69.96
|
45.86
|
1,300
|
|
3/21/2017
|
+0.70 / +0.86%
|
82.20
|
82.20
|
82.20
|
82.20
|
82.20
|
53.93
|
0
|
|
3/20/2017
|
-0.20 / -0.24%
|
81.70
|
82.50
|
81.50
|
81.50
|
82.19
|
53.47
|
1,300
|
|
3/17/2017
|
+10.40 / +13.76%
|
76.50
|
86.90
|
76.00
|
86.00
|
81.75
|
56.42
|
7,300
|
|
3/16/2017
|
+9.80 / +14.89%
|
75.60
|
75.60
|
75.60
|
75.60
|
75.60
|
49.60
|
4,300
|
|
3/15/2017
|
+18.80 / +40.00%
|
65.80
|
65.80
|
65.80
|
65.80
|
65.80
|
43.17
|
1,900
|
|
9/12/2016
|
-28.30 / -49.65%
|
57.00
|
57.00
|
28.70
|
28.70
|
28.70
|
18.83
|
50
|
|
9/7/2016
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
37.40
|
0
|
|
10/14/2015
|
-1.00 / -1.85%
|
54.00
|
57.50
|
53.00
|
53.00
|
53.80
|
34.77
|
117,280
|
|
10/13/2015
|
0.00 / 0.00%
|
54.00
|
55.00
|
53.00
|
54.00
|
54.54
|
35.43
|
52,710
|
|
10/12/2015
|
-3.00 / -5.26%
|
54.00
|
57.00
|
54.00
|
54.00
|
55.26
|
35.43
|
23,020
|
|
10/9/2015
|
0.00 / 0.00%
|
57.00
|
57.50
|
57.00
|
57.00
|
57.08
|
37.40
|
1,292,168
|
|
10/8/2015
|
0.00 / 0.00%
|
55.50
|
57.00
|
55.50
|
57.00
|
56.77
|
37.40
|
22,070
|
|
10/7/2015
|
-0.50 / -0.87%
|
56.00
|
57.50
|
56.00
|
57.00
|
56.83
|
37.40
|
2,710
|
|
10/6/2015
|
+3.50 / +6.48%
|
54.00
|
57.50
|
54.00
|
57.50
|
56.74
|
37.72
|
486,854
|
|
10/5/2015
|
0.00 / 0.00%
|
53.00
|
54.00
|
53.00
|
54.00
|
53.57
|
35.43
|
1,036,130
|
|
10/2/2015
|
+1.00 / +1.89%
|
52.00
|
55.00
|
52.00
|
54.00
|
54.60
|
35.43
|
35,200
|
|
10/1/2015
|
-1.00 / -1.85%
|
52.00
|
54.50
|
52.00
|
53.00
|
53.16
|
34.77
|
255,120
|
|
|