|
Closing price on 5/14/2009
|
|
| Open |
34.50 |
| High |
35.20 |
| Low |
34.00 |
| Volume |
125,520 |
| Split-adjusted Price |
16.95 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2009
|
+1.40 / +4.18%
|
34.50
|
35.20
|
34.00
|
34.90
|
34.90
|
16.95
|
125,520
|
|
|
5/13/2009
|
-2.80 / -7.71%
|
36.30
|
37.20
|
33.50
|
33.50
|
33.50
|
16.27
|
161,150
|
|
|
5/12/2009
|
+1.70 / +4.91%
|
34.60
|
36.30
|
33.80
|
36.30
|
36.30
|
17.63
|
112,490
|
|
|
5/11/2009
|
+0.50 / +1.47%
|
34.50
|
35.60
|
33.10
|
34.60
|
34.60
|
16.81
|
163,000
|
|
|
5/8/2009
|
+3.10 / +10.00%
|
32.50
|
34.10
|
32.50
|
34.10
|
34.10
|
16.56
|
157,910
|
|
|
5/7/2009
|
-0.30 / -0.96%
|
32.50
|
32.50
|
31.00
|
31.00
|
31.00
|
15.06
|
151,030
|
|
|
5/6/2009
|
0.00 / 0.00%
|
31.30
|
32.00
|
31.00
|
31.30
|
31.40
|
15.20
|
212,600
|
|
|
5/5/2009
|
+1.40 / +4.68%
|
31.30
|
31.30
|
31.20
|
31.30
|
31.30
|
15.20
|
278,060
|
|
|
5/4/2009
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
14.52
|
14,040
|
|
|
4/29/2009
|
+0.10 / +0.33%
|
29.90
|
30.00
|
29.00
|
30.00
|
30.00
|
13.84
|
197,240
|
|
|
4/28/2009
|
+0.20 / +0.67%
|
29.80
|
30.50
|
29.70
|
29.90
|
29.90
|
13.80
|
195,060
|
|
|
4/27/2009
|
+1.40 / +4.95%
|
29.70
|
29.70
|
29.40
|
29.70
|
29.70
|
13.70
|
143,960
|
|
|
4/24/2009
|
+1.30 / +4.81%
|
28.30
|
28.30
|
28.00
|
28.30
|
28.30
|
13.06
|
288,790
|
|
|
4/23/2009
|
0.00 / 0.00%
|
27.00
|
27.50
|
26.90
|
27.00
|
27.00
|
12.46
|
146,940
|
|
|
4/22/2009
|
+0.10 / +0.37%
|
27.00
|
28.00
|
26.00
|
27.00
|
27.00
|
12.46
|
279,730
|
|
|
4/21/2009
|
-1.40 / -4.95%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
12.41
|
2,700
|
|
|
4/20/2009
|
-1.40 / -4.71%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
13.06
|
8,280
|
|
|
4/17/2009
|
-1.50 / -4.81%
|
30.30
|
30.30
|
29.70
|
29.70
|
29.70
|
13.70
|
189,680
|
|
|
4/16/2009
|
+0.50 / +1.63%
|
31.70
|
31.70
|
29.50
|
31.20
|
31.20
|
14.40
|
185,880
|
|
|
4/15/2009
|
+0.50 / +1.66%
|
31.70
|
31.70
|
30.00
|
30.70
|
30.70
|
14.17
|
393,460
|
|
|
4/14/2009
|
+1.40 / +4.86%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
13.93
|
118,390
|
|
|
4/13/2009
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
13.29
|
15,640
|
|
|
4/10/2009
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
12.69
|
10,930
|
|
|
4/9/2009
|
+1.20 / +4.80%
|
25.00
|
26.20
|
23.90
|
26.20
|
26.20
|
12.09
|
242,940
|
|
|
4/8/2009
|
-0.30 / -1.19%
|
25.30
|
26.20
|
24.20
|
25.00
|
25.00
|
11.54
|
267,750
|
|
|
4/7/2009
|
+1.20 / +4.98%
|
24.00
|
25.30
|
23.90
|
25.30
|
25.30
|
11.67
|
213,920
|
|
|
4/3/2009
|
+1.10 / +4.78%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
11.12
|
162,210
|
|
|
4/2/2009
|
+0.70 / +3.14%
|
22.90
|
23.00
|
22.50
|
23.00
|
23.00
|
10.61
|
85,170
|
|
|
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
|
|
|