|
Closing price on 5/22/2015
|
|
| Open |
30.20 |
| High |
31.00 |
| Low |
30.20 |
| Volume |
13,780 |
| Split-adjusted Price |
20.05 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2015
|
+0.70 / +2.32%
|
30.20
|
31.00
|
30.20
|
30.90
|
30.77
|
20.05
|
13,780
|
|
|
5/21/2015
|
+1.10 / +3.78%
|
29.40
|
30.20
|
29.40
|
30.20
|
29.69
|
19.60
|
18,660
|
|
|
5/20/2015
|
+0.10 / +0.34%
|
29.10
|
29.60
|
29.00
|
29.10
|
29.23
|
18.88
|
45,440
|
|
|
5/19/2015
|
+0.20 / +0.69%
|
28.90
|
29.10
|
28.60
|
29.00
|
28.84
|
18.82
|
46,470
|
|
|
5/18/2015
|
+0.70 / +2.49%
|
28.00
|
29.00
|
28.00
|
28.80
|
28.58
|
18.69
|
24,070
|
|
|
5/15/2015
|
+1.80 / +6.84%
|
28.00
|
28.10
|
27.80
|
28.10
|
28.05
|
18.23
|
188,900
|
|
|
5/14/2015
|
-1.70 / -6.07%
|
28.90
|
28.90
|
26.30
|
26.30
|
27.60
|
17.06
|
340
|
|
|
5/13/2015
|
-1.90 / -6.35%
|
28.50
|
29.00
|
28.00
|
28.00
|
28.38
|
18.17
|
100
|
|
|
5/12/2015
|
+1.20 / +4.18%
|
28.90
|
29.90
|
27.00
|
29.90
|
28.04
|
19.40
|
17,760
|
|
|
5/11/2015
|
+1.70 / +6.30%
|
28.00
|
28.70
|
28.00
|
28.70
|
28.35
|
18.62
|
510
|
|
|
5/8/2015
|
+1.60 / +6.30%
|
24.80
|
27.10
|
24.50
|
27.00
|
26.79
|
17.52
|
30,120
|
|
|
5/7/2015
|
+1.60 / +6.72%
|
24.90
|
25.40
|
24.90
|
25.40
|
25.19
|
16.48
|
37,560
|
|
|
5/6/2015
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
15.44
|
0
|
|
|
5/5/2015
|
0.00 / 0.00%
|
23.10
|
25.00
|
23.10
|
23.80
|
24.59
|
15.44
|
610
|
|
|
5/4/2015
|
+0.80 / +3.48%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
15.44
|
100
|
|
|
4/27/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.92
|
0
|
|
|
4/24/2015
|
+1.50 / +6.98%
|
20.10
|
23.00
|
20.10
|
23.00
|
23.00
|
14.92
|
20
|
|
|
4/23/2015
|
+1.40 / +6.97%
|
20.20
|
21.50
|
20.20
|
21.50
|
20.85
|
13.95
|
30
|
|
|
4/22/2015
|
-1.10 / -5.19%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
13.04
|
20
|
|
|
4/21/2015
|
-1.50 / -6.61%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
13.76
|
20
|
|
|
4/20/2015
|
+1.40 / +6.57%
|
19.90
|
22.70
|
19.90
|
22.70
|
21.30
|
14.73
|
30
|
|
|
4/17/2015
|
-1.30 / -5.75%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
13.82
|
20
|
|
|
4/16/2015
|
+1.40 / +6.60%
|
20.60
|
22.60
|
20.60
|
22.60
|
21.60
|
14.66
|
60
|
|
|
4/15/2015
|
+1.30 / +6.53%
|
21.20
|
21.20
|
20.00
|
21.20
|
20.90
|
13.76
|
330
|
|
|
4/14/2015
|
-1.30 / -6.13%
|
22.00
|
22.50
|
19.90
|
19.90
|
21.43
|
12.91
|
140
|
|
|
4/13/2015
|
-1.40 / -6.19%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
13.76
|
900
|
|
|
4/10/2015
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
14.66
|
0
|
|
|
4/9/2015
|
-1.60 / -6.61%
|
22.60
|
22.80
|
22.60
|
22.60
|
22.65
|
14.66
|
170
|
|
|
4/8/2015
|
+0.60 / +2.54%
|
22.00
|
24.20
|
22.00
|
24.20
|
23.08
|
15.70
|
390
|
|
|
4/7/2015
|
+0.80 / +3.51%
|
21.50
|
23.60
|
21.50
|
23.60
|
22.55
|
15.31
|
210
|
|
|