|
Closing price on 6/5/2015
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
30.00 |
| Volume |
1,000 |
| Split-adjusted Price |
20.50 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2015
|
-0.40 / -1.25%
|
32.00
|
32.00
|
30.00
|
31.60
|
30.64
|
20.50
|
1,000
|
|
|
6/4/2015
|
0.00 / 0.00%
|
30.00
|
32.00
|
30.00
|
32.00
|
30.25
|
20.76
|
12,330
|
|
|
6/3/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
20.76
|
57,420
|
|
|
6/2/2015
|
0.00 / 0.00%
|
30.50
|
32.00
|
30.00
|
32.00
|
31.34
|
20.76
|
8,360
|
|
|
6/1/2015
|
0.00 / 0.00%
|
29.80
|
32.00
|
29.80
|
32.00
|
31.17
|
20.76
|
35,290
|
|
|
5/29/2015
|
0.00 / 0.00%
|
29.80
|
32.00
|
29.80
|
32.00
|
31.43
|
20.76
|
1,050
|
|
|
5/28/2015
|
-0.80 / -2.44%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.67
|
20.76
|
30
|
|
|
5/27/2015
|
+1.00 / +3.14%
|
32.80
|
32.80
|
31.70
|
32.80
|
31.78
|
21.28
|
1,030
|
|
|
5/26/2015
|
0.00 / 0.00%
|
30.00
|
32.00
|
30.00
|
31.80
|
31.82
|
20.63
|
3,080
|
|
|
5/25/2015
|
+0.90 / +2.91%
|
30.80
|
31.80
|
30.70
|
31.80
|
30.72
|
20.63
|
1,530
|
|
|
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
|
|
|