|
Closing price on 4/5/2012
|
|
| Open |
30.60 |
| High |
33.00 |
| Low |
30.60 |
| Volume |
2,320 |
| Split-adjusted Price |
18.43 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2012
|
+0.70 / +2.22%
|
30.60
|
33.00
|
30.60
|
32.20
|
32.20
|
18.43
|
2,320
|
|
|
4/4/2012
|
-0.90 / -2.78%
|
32.60
|
32.60
|
31.50
|
31.50
|
31.50
|
18.03
|
3,240
|
|
|
4/3/2012
|
-1.10 / -3.28%
|
34.90
|
34.90
|
32.40
|
32.40
|
32.40
|
18.55
|
300
|
|
|
3/30/2012
|
0.00 / 0.00%
|
32.10
|
33.50
|
31.90
|
33.50
|
33.50
|
19.18
|
15,410
|
|
|
3/29/2012
|
-1.00 / -2.90%
|
33.60
|
33.60
|
33.50
|
33.50
|
33.50
|
19.18
|
7,240
|
|
|
3/28/2012
|
-0.40 / -1.15%
|
33.60
|
34.50
|
33.60
|
34.50
|
34.50
|
19.75
|
8,000
|
|
|
3/27/2012
|
0.00 / 0.00%
|
33.50
|
34.90
|
33.50
|
34.90
|
34.90
|
19.98
|
9,810
|
|
|
3/26/2012
|
+0.60 / +1.75%
|
34.00
|
34.90
|
33.20
|
34.90
|
34.90
|
19.98
|
11,600
|
|
|
3/23/2012
|
-1.70 / -4.72%
|
34.40
|
36.00
|
34.30
|
34.30
|
34.30
|
19.63
|
22,390
|
|
|
3/22/2012
|
-0.10 / -0.28%
|
36.10
|
36.40
|
36.00
|
36.00
|
36.00
|
20.61
|
14,780
|
|
|
3/21/2012
|
+0.90 / +2.56%
|
35.20
|
36.90
|
35.20
|
36.10
|
36.10
|
20.66
|
62,790
|
|
|
3/20/2012
|
+1.50 / +4.45%
|
34.80
|
35.30
|
34.80
|
35.20
|
35.20
|
20.15
|
36,100
|
|
|
3/19/2012
|
-1.30 / -3.71%
|
35.00
|
35.00
|
33.70
|
33.70
|
33.70
|
19.29
|
17,350
|
|
|
3/16/2012
|
+0.80 / +2.34%
|
35.80
|
35.80
|
33.70
|
35.00
|
35.00
|
20.03
|
20,090
|
|
|
3/15/2012
|
+1.60 / +4.91%
|
33.50
|
34.20
|
33.50
|
34.20
|
34.20
|
19.58
|
82,040
|
|
|
3/14/2012
|
+1.50 / +4.82%
|
32.40
|
32.60
|
32.40
|
32.60
|
32.60
|
18.66
|
52,420
|
|
|
3/13/2012
|
+1.40 / +4.71%
|
29.10
|
31.10
|
29.10
|
31.10
|
31.10
|
17.80
|
53,200
|
|
|
3/12/2012
|
-1.20 / -3.88%
|
30.00
|
30.00
|
29.60
|
29.70
|
29.70
|
17.00
|
3,510
|
|
|
3/9/2012
|
+1.40 / +4.75%
|
28.50
|
30.90
|
28.20
|
30.90
|
30.90
|
17.69
|
2,910
|
|
|
3/8/2012
|
-1.50 / -4.84%
|
30.20
|
30.30
|
29.50
|
29.50
|
29.50
|
16.89
|
30,280
|
|
|
3/7/2012
|
-0.30 / -0.96%
|
30.10
|
32.50
|
30.10
|
31.00
|
31.00
|
17.74
|
9,870
|
|
|
3/6/2012
|
-1.60 / -4.86%
|
34.00
|
34.00
|
31.30
|
31.30
|
31.30
|
17.92
|
912,740
|
|
|
3/5/2012
|
+1.30 / +4.11%
|
32.90
|
33.10
|
32.10
|
32.90
|
32.90
|
18.83
|
43,180
|
|
|
3/2/2012
|
0.00 / 0.00%
|
32.50
|
33.00
|
31.20
|
31.60
|
31.60
|
18.09
|
6,600
|
|
|
3/1/2012
|
-0.90 / -2.77%
|
32.50
|
33.00
|
31.60
|
31.60
|
31.60
|
18.09
|
13,430
|
|
|
2/29/2012
|
+0.50 / +1.56%
|
32.00
|
33.50
|
32.00
|
32.50
|
32.50
|
18.60
|
26,370
|
|
|
2/28/2012
|
+0.40 / +1.27%
|
32.10
|
33.10
|
31.90
|
32.00
|
32.00
|
18.32
|
67,280
|
|
|
2/27/2012
|
-1.10 / -3.36%
|
32.00
|
33.50
|
31.30
|
31.60
|
31.60
|
18.09
|
23,050
|
|
|
2/24/2012
|
-0.10 / -0.30%
|
32.20
|
32.80
|
31.20
|
32.70
|
32.70
|
18.72
|
26,950
|
|
|
2/23/2012
|
-0.80 / -2.38%
|
33.60
|
34.20
|
32.50
|
32.80
|
32.80
|
18.77
|
31,640
|
|
|