Closing price on 5/27/2013
|
|
Open |
27.50 |
High |
28.20 |
Low |
27.50 |
Volume |
8,730 |
Split-adjusted Price |
17.29 |
|
|
TTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2013
|
0.00 / 0.00%
|
27.50
|
28.20
|
27.50
|
28.20
|
28.20
|
17.29
|
8,730
|
|
5/24/2013
|
-0.20 / -0.70%
|
28.00
|
28.20
|
27.70
|
28.20
|
28.20
|
17.29
|
1,070
|
|
5/23/2013
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
17.41
|
0
|
|
5/22/2013
|
+0.60 / +2.16%
|
28.00
|
28.40
|
28.00
|
28.40
|
28.40
|
17.41
|
70
|
|
5/21/2013
|
+1.80 / +6.92%
|
26.00
|
27.80
|
26.00
|
27.80
|
27.80
|
17.04
|
3,470
|
|
5/20/2013
|
-1.00 / -3.70%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
15.94
|
10
|
|
5/17/2013
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.55
|
940
|
|
5/16/2013
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.55
|
0
|
|
5/15/2013
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.55
|
0
|
|
5/14/2013
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.55
|
0
|
|
5/13/2013
|
+0.70 / +2.66%
|
27.90
|
27.90
|
27.00
|
27.00
|
27.00
|
16.55
|
60
|
|
5/10/2013
|
-0.30 / -1.13%
|
27.80
|
27.80
|
26.30
|
26.30
|
26.30
|
16.12
|
420
|
|
5/9/2013
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
16.31
|
0
|
|
5/8/2013
|
+0.30 / +1.14%
|
27.40
|
27.40
|
26.60
|
26.60
|
26.60
|
16.31
|
980
|
|
5/7/2013
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
16.12
|
0
|
|
5/6/2013
|
-1.80 / -6.41%
|
28.00
|
28.00
|
26.30
|
26.30
|
26.30
|
16.12
|
100
|
|
5/3/2013
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
17.23
|
0
|
|
5/2/2013
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
17.23
|
0
|
|
4/26/2013
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
17.23
|
0
|
|
4/25/2013
|
+0.60 / +2.18%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
17.23
|
100
|
|
4/24/2013
|
+1.50 / +5.77%
|
26.00
|
27.50
|
26.00
|
27.50
|
27.50
|
16.86
|
1,500
|
|
4/23/2013
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.00
|
15.94
|
2,070
|
|
4/22/2013
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
15.94
|
10
|
|
4/18/2013
|
-1.80 / -6.47%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.00
|
15.94
|
1,490
|
|
4/17/2013
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
17.04
|
0
|
|
4/16/2013
|
+1.80 / +6.92%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
17.04
|
10
|
|
4/15/2013
|
-1.70 / -6.14%
|
26.90
|
26.90
|
26.00
|
26.00
|
26.00
|
15.94
|
5,510
|
|
4/12/2013
|
-2.00 / -6.73%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
16.98
|
500
|
|
4/11/2013
|
+1.80 / +6.45%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
18.21
|
1,010
|
|
4/10/2013
|
-1.60 / -5.42%
|
29.10
|
29.10
|
27.90
|
27.90
|
27.90
|
17.10
|
2,210
|
|
|