|
Closing price on 5/26/2010
|
|
| Open |
39.90 |
| High |
40.00 |
| Low |
39.00 |
| Volume |
69,420 |
| Split-adjusted Price |
19.82 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2010
|
-0.50 / -1.27%
|
39.90
|
40.00
|
39.00
|
39.00
|
39.00
|
19.82
|
69,420
|
|
|
5/25/2010
|
-1.50 / -3.66%
|
41.00
|
41.00
|
39.50
|
39.50
|
39.50
|
20.08
|
2,800
|
|
|
5/24/2010
|
+0.10 / +0.24%
|
40.20
|
41.00
|
40.00
|
41.00
|
41.00
|
20.84
|
11,900
|
|
|
5/21/2010
|
-2.10 / -4.88%
|
40.90
|
43.00
|
40.90
|
40.90
|
40.90
|
20.79
|
73,910
|
|
|
5/20/2010
|
+0.20 / +0.47%
|
42.00
|
43.00
|
40.70
|
43.00
|
43.00
|
21.86
|
16,500
|
|
|
5/19/2010
|
-1.20 / -2.73%
|
43.00
|
43.00
|
42.50
|
42.80
|
42.80
|
21.76
|
21,670
|
|
|
5/18/2010
|
+1.00 / +2.33%
|
44.00
|
44.00
|
43.00
|
44.00
|
44.00
|
22.37
|
3,700
|
|
|
5/17/2010
|
-1.00 / -2.27%
|
44.50
|
44.50
|
43.00
|
43.00
|
43.00
|
21.86
|
7,080
|
|
|
5/14/2010
|
0.00 / 0.00%
|
43.60
|
44.00
|
43.60
|
44.00
|
44.00
|
22.37
|
11,360
|
|
|
5/13/2010
|
-0.10 / -0.23%
|
44.50
|
44.50
|
44.00
|
44.00
|
44.00
|
22.37
|
1,980
|
|
|
5/12/2010
|
-1.10 / -2.43%
|
45.20
|
45.20
|
43.50
|
44.10
|
44.10
|
22.42
|
15,670
|
|
|
5/11/2010
|
+0.20 / +0.44%
|
46.00
|
46.00
|
45.00
|
45.20
|
45.20
|
22.98
|
29,640
|
|
|
5/10/2010
|
-1.00 / -2.17%
|
45.50
|
45.60
|
44.50
|
45.00
|
45.00
|
22.87
|
23,040
|
|
|
5/7/2010
|
-1.00 / -2.13%
|
45.60
|
46.00
|
45.50
|
46.00
|
46.00
|
23.38
|
19,100
|
|
|
5/6/2010
|
-0.10 / -0.21%
|
47.10
|
47.10
|
46.30
|
47.00
|
47.00
|
23.89
|
24,420
|
|
|
5/5/2010
|
-1.40 / -2.89%
|
47.20
|
47.80
|
46.90
|
47.10
|
47.10
|
23.43
|
34,280
|
|
|
5/4/2010
|
-0.50 / -1.02%
|
49.00
|
49.00
|
48.00
|
48.50
|
48.50
|
24.13
|
37,950
|
|
|
4/29/2010
|
-0.30 / -0.61%
|
48.00
|
49.50
|
48.00
|
49.00
|
49.00
|
24.38
|
12,550
|
|
|
4/28/2010
|
+0.80 / +1.65%
|
48.50
|
50.00
|
48.50
|
49.30
|
49.30
|
24.53
|
20,910
|
|
|
4/27/2010
|
+2.30 / +4.98%
|
47.90
|
48.50
|
46.20
|
48.50
|
48.50
|
24.13
|
72,930
|
|
|
4/26/2010
|
-1.40 / -2.94%
|
47.70
|
47.70
|
46.20
|
46.20
|
46.20
|
22.99
|
33,250
|
|
|
4/22/2010
|
-0.20 / -0.42%
|
47.00
|
48.00
|
47.00
|
47.60
|
47.60
|
23.68
|
43,260
|
|
|
4/21/2010
|
+0.30 / +0.63%
|
48.50
|
49.00
|
47.80
|
47.80
|
47.80
|
23.78
|
55,750
|
|
|
4/20/2010
|
-2.50 / -5.00%
|
48.30
|
48.40
|
47.50
|
47.50
|
47.50
|
23.63
|
22,200
|
|
|
4/19/2010
|
-1.50 / -2.91%
|
51.50
|
51.50
|
49.00
|
50.00
|
50.00
|
24.88
|
41,650
|
|
|
4/16/2010
|
+2.40 / +4.89%
|
51.50
|
51.50
|
50.00
|
51.50
|
51.50
|
25.62
|
123,230
|
|
|
4/15/2010
|
+2.30 / +4.91%
|
48.00
|
49.10
|
47.00
|
49.10
|
49.10
|
24.43
|
200,160
|
|
|
4/14/2010
|
-1.20 / -2.50%
|
48.00
|
48.00
|
46.80
|
46.80
|
46.80
|
23.28
|
117,710
|
|
|
4/13/2010
|
-1.30 / -2.64%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.00
|
23.88
|
81,300
|
|
|
4/12/2010
|
+2.30 / +4.89%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
24.53
|
129,280
|
|
|