Closing price on 4/8/2008
|
|
Open |
52.50 |
High |
52.50 |
Low |
52.50 |
Volume |
1,420 |
Split-adjusted Price |
21.97 |
|
|
TTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/8/2008
|
+1.00 / +1.94%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
21.97
|
1,420
|
|
4/7/2008
|
+1.00 / +1.98%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
21.55
|
10
|
|
4/4/2008
|
+0.50 / +1.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
21.13
|
10
|
|
4/3/2008
|
+0.20 / +0.40%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
20.92
|
10
|
|
4/2/2008
|
+0.40 / +0.81%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
20.84
|
10
|
|
4/1/2008
|
+0.40 / +0.82%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
20.67
|
30
|
|
3/31/2008
|
+0.40 / +0.82%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
20.50
|
820
|
|
3/28/2008
|
+0.40 / +0.83%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
20.34
|
10
|
|
3/27/2008
|
+0.40 / +0.84%
|
48.20
|
48.20
|
48.20
|
48.20
|
48.20
|
20.17
|
20
|
|
3/26/2008
|
+2.20 / +4.82%
|
43.40
|
47.80
|
43.40
|
47.80
|
47.80
|
20.00
|
3,130
|
|
3/25/2008
|
-2.40 / -5.00%
|
45.60
|
48.00
|
45.60
|
45.60
|
45.60
|
19.08
|
2,450
|
|
3/24/2008
|
-1.00 / -2.04%
|
50.00
|
51.00
|
48.00
|
48.00
|
48.00
|
20.09
|
1,600
|
|
3/21/2008
|
-2.50 / -4.85%
|
49.00
|
51.50
|
49.00
|
49.00
|
49.00
|
20.50
|
620
|
|
3/20/2008
|
+1.00 / +1.98%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.50
|
21.55
|
1,150
|
|
3/19/2008
|
-2.50 / -4.72%
|
51.00
|
53.00
|
50.50
|
50.50
|
50.50
|
21.13
|
6,730
|
|
3/18/2008
|
-2.50 / -4.50%
|
53.50
|
53.50
|
53.00
|
53.00
|
53.00
|
22.18
|
6,090
|
|
3/17/2008
|
-2.50 / -4.31%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
23.22
|
410
|
|
3/14/2008
|
-2.00 / -3.33%
|
57.50
|
58.00
|
57.50
|
58.00
|
58.00
|
24.27
|
1,100
|
|
3/13/2008
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
25.11
|
1,590
|
|
3/12/2008
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
25.11
|
1,140
|
|
3/11/2008
|
-3.00 / -4.76%
|
65.00
|
66.00
|
60.00
|
60.00
|
60.00
|
25.11
|
6,490
|
|
3/10/2008
|
+3.00 / +5.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
26.36
|
6,350
|
|
3/7/2008
|
+2.50 / +4.35%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
25.11
|
1,080
|
|
3/6/2008
|
+2.50 / +4.55%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
24.06
|
690
|
|
3/5/2008
|
-2.00 / -3.51%
|
55.00
|
57.00
|
55.00
|
55.00
|
55.00
|
23.01
|
15,110
|
|
3/4/2008
|
-3.00 / -5.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
23.85
|
1,300
|
|
3/3/2008
|
-3.00 / -4.76%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
25.11
|
2,450
|
|
2/29/2008
|
0.00 / 0.00%
|
60.00
|
63.00
|
60.00
|
63.00
|
63.00
|
26.36
|
3,850
|
|
2/28/2008
|
-3.00 / -4.55%
|
68.00
|
68.00
|
63.00
|
63.00
|
63.00
|
26.36
|
840
|
|
2/27/2008
|
-1.00 / -1.49%
|
66.00
|
66.00
|
65.00
|
66.00
|
66.00
|
27.62
|
40,860
|
|
|