|
Closing price on 5/14/2012
|
|
| Open |
35.40 |
| High |
36.60 |
| Low |
34.90 |
| Volume |
20,560 |
| Split-adjusted Price |
20.95 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2012
|
-0.10 / -0.27%
|
35.40
|
36.60
|
34.90
|
36.60
|
36.60
|
20.95
|
20,560
|
|
|
5/11/2012
|
0.00 / 0.00%
|
37.50
|
37.50
|
36.70
|
36.70
|
36.70
|
21.01
|
13,200
|
|
|
5/10/2012
|
+1.40 / +3.97%
|
36.80
|
36.80
|
35.30
|
36.70
|
36.70
|
21.01
|
28,500
|
|
|
5/9/2012
|
-0.10 / -0.28%
|
34.20
|
37.10
|
34.20
|
35.30
|
35.30
|
20.21
|
102,150
|
|
|
5/8/2012
|
-1.20 / -3.28%
|
36.60
|
37.80
|
35.40
|
35.40
|
35.40
|
20.26
|
3,940
|
|
|
5/7/2012
|
+1.70 / +4.87%
|
36.00
|
36.60
|
35.50
|
36.60
|
36.60
|
20.95
|
12,510
|
|
|
5/4/2012
|
+0.70 / +2.05%
|
35.50
|
35.50
|
34.00
|
34.90
|
34.90
|
19.98
|
8,850
|
|
|
5/3/2012
|
0.00 / 0.00%
|
33.50
|
35.40
|
33.00
|
34.20
|
34.20
|
19.58
|
3,710
|
|
|
5/2/2012
|
+0.10 / +0.29%
|
35.80
|
35.80
|
34.20
|
34.20
|
34.20
|
19.58
|
8,140
|
|
|
4/27/2012
|
-0.70 / -2.01%
|
35.00
|
35.10
|
34.10
|
34.10
|
34.10
|
19.52
|
6,520
|
|
|
4/26/2012
|
-1.70 / -4.66%
|
36.50
|
38.10
|
34.70
|
34.80
|
34.80
|
19.92
|
70,430
|
|
|
4/25/2012
|
-0.10 / -0.27%
|
36.80
|
38.40
|
35.60
|
36.50
|
36.50
|
20.89
|
49,420
|
|
|
4/24/2012
|
-1.50 / -3.94%
|
38.10
|
38.10
|
36.30
|
36.60
|
36.60
|
20.95
|
35,120
|
|
|
4/23/2012
|
-2.00 / -4.99%
|
38.20
|
40.20
|
38.10
|
38.10
|
38.10
|
21.81
|
163,800
|
|
|
4/20/2012
|
+1.70 / +4.43%
|
36.70
|
40.10
|
36.70
|
40.10
|
40.10
|
22.95
|
53,840
|
|
|
4/19/2012
|
-2.00 / -4.95%
|
40.40
|
40.40
|
38.40
|
38.40
|
38.40
|
21.98
|
155,190
|
|
|
4/18/2012
|
+1.60 / +4.12%
|
38.80
|
40.40
|
38.20
|
40.40
|
40.40
|
23.12
|
27,310
|
|
|
4/17/2012
|
+1.80 / +4.86%
|
37.50
|
38.80
|
37.30
|
38.80
|
38.80
|
22.21
|
199,310
|
|
|
4/16/2012
|
0.00 / 0.00%
|
37.30
|
38.00
|
36.10
|
37.00
|
37.00
|
21.18
|
32,180
|
|
|
4/13/2012
|
-0.50 / -1.33%
|
37.00
|
37.70
|
37.00
|
37.00
|
37.00
|
21.18
|
13,400
|
|
|
4/12/2012
|
0.00 / 0.00%
|
37.50
|
38.70
|
37.50
|
37.50
|
37.50
|
21.46
|
78,200
|
|
|
4/11/2012
|
+1.00 / +2.74%
|
36.50
|
37.50
|
36.50
|
37.50
|
37.50
|
21.46
|
77,890
|
|
|
4/10/2012
|
+1.70 / +4.89%
|
33.90
|
36.50
|
33.90
|
36.50
|
36.50
|
20.89
|
125,830
|
|
|
4/9/2012
|
+1.60 / +4.82%
|
34.00
|
34.80
|
33.90
|
34.80
|
34.80
|
19.92
|
30,950
|
|
|
4/6/2012
|
+1.00 / +3.11%
|
33.00
|
33.20
|
33.00
|
33.20
|
33.20
|
19.00
|
37,000
|
|
|
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
|
|
|