Closing price on 6/3/2013
|
|
Open |
30.50 |
High |
30.50 |
Low |
30.40 |
Volume |
153,260 |
Split-adjusted Price |
18.64 |
|
|
TTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2013
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.40
|
30.40
|
30.40
|
18.64
|
153,260
|
|
5/31/2013
|
+1.90 / +6.64%
|
28.60
|
30.50
|
28.60
|
30.50
|
30.50
|
18.70
|
2,010
|
|
5/30/2013
|
+1.80 / +6.72%
|
28.10
|
28.60
|
28.10
|
28.60
|
28.60
|
17.53
|
8,280
|
|
5/29/2013
|
-1.40 / -4.96%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
16.43
|
30
|
|
5/28/2013
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
17.29
|
0
|
|
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
|
|
|