|
Closing price on 5/29/2012
|
|
| Open |
31.50 |
| High |
32.00 |
| Low |
30.50 |
| Volume |
32,090 |
| Split-adjusted Price |
18.32 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2012
|
+1.50 / +4.92%
|
31.50
|
32.00
|
30.50
|
32.00
|
32.00
|
18.32
|
32,090
|
|
|
5/28/2012
|
-1.50 / -4.69%
|
33.30
|
33.50
|
30.40
|
30.50
|
30.50
|
17.46
|
176,250
|
|
|
5/25/2012
|
-1.40 / -4.19%
|
35.00
|
35.00
|
31.80
|
32.00
|
32.00
|
18.32
|
178,500
|
|
|
5/24/2012
|
+1.00 / +3.09%
|
33.50
|
33.50
|
31.10
|
33.40
|
33.40
|
19.12
|
7,570
|
|
|
5/23/2012
|
-1.70 / -4.99%
|
34.00
|
34.00
|
32.40
|
32.40
|
32.40
|
18.55
|
58,520
|
|
|
5/22/2012
|
-1.60 / -4.48%
|
34.30
|
35.70
|
34.10
|
34.10
|
34.10
|
19.52
|
16,960
|
|
|
5/21/2012
|
+1.50 / +4.39%
|
35.70
|
35.80
|
35.70
|
35.70
|
35.70
|
20.43
|
6,100
|
|
|
5/18/2012
|
-0.80 / -2.29%
|
35.00
|
35.00
|
34.00
|
34.20
|
34.20
|
19.58
|
8,760
|
|
|
5/17/2012
|
-0.20 / -0.57%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
20.03
|
1,630
|
|
|
5/16/2012
|
-1.10 / -3.03%
|
35.00
|
36.00
|
34.50
|
35.20
|
35.20
|
20.15
|
28,590
|
|
|
5/15/2012
|
-0.30 / -0.82%
|
35.20
|
36.50
|
34.80
|
36.30
|
36.30
|
20.78
|
32,530
|
|
|
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
|
|
|