|
Closing price on 7/1/2015
|
|
| Open |
31.00 |
| High |
32.00 |
| Low |
31.00 |
| Volume |
15,650 |
| Split-adjusted Price |
20.76 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2015
|
+1.00 / +3.23%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.18
|
20.76
|
15,650
|
|
|
6/30/2015
|
+0.20 / +0.65%
|
30.80
|
31.00
|
30.50
|
31.00
|
30.83
|
20.11
|
17,160
|
|
|
6/29/2015
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.50
|
30.80
|
30.73
|
19.98
|
10,480
|
|
|
6/26/2015
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.50
|
30.80
|
30.64
|
19.98
|
4,700
|
|
|
6/25/2015
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
19.98
|
0
|
|
|
6/24/2015
|
0.00 / 0.00%
|
30.70
|
30.80
|
30.70
|
30.80
|
30.75
|
19.98
|
200
|
|
|
6/23/2015
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
19.98
|
200
|
|
|
6/22/2015
|
0.00 / 0.00%
|
30.70
|
30.80
|
30.70
|
30.80
|
30.75
|
19.98
|
800
|
|
|
6/19/2015
|
0.00 / 0.00%
|
30.60
|
30.80
|
30.60
|
30.80
|
30.70
|
19.98
|
1,120
|
|
|
6/18/2015
|
-0.20 / -0.65%
|
30.10
|
30.80
|
30.10
|
30.80
|
30.58
|
19.98
|
1,210
|
|
|
6/17/2015
|
-0.20 / -0.64%
|
30.10
|
31.00
|
30.00
|
31.00
|
30.47
|
20.11
|
4,660
|
|
|
6/16/2015
|
0.00 / 0.00%
|
30.20
|
31.20
|
30.00
|
31.20
|
30.18
|
20.24
|
17,990
|
|
|
6/15/2015
|
-0.30 / -0.95%
|
30.10
|
31.20
|
30.00
|
31.20
|
30.10
|
20.24
|
11,030
|
|
|
6/12/2015
|
-0.30 / -0.94%
|
30.60
|
31.50
|
30.00
|
31.50
|
30.18
|
20.44
|
13,710
|
|
|
6/11/2015
|
0.00 / 0.00%
|
31.00
|
31.80
|
31.00
|
31.80
|
31.50
|
20.63
|
2,730
|
|
|
6/10/2015
|
0.00 / 0.00%
|
30.00
|
31.80
|
30.00
|
31.80
|
30.00
|
20.63
|
900
|
|
|
6/9/2015
|
0.00 / 0.00%
|
30.20
|
31.80
|
30.20
|
31.80
|
30.83
|
20.63
|
2,660
|
|
|
6/8/2015
|
+0.20 / +0.63%
|
31.80
|
31.90
|
30.40
|
31.80
|
31.76
|
20.63
|
12,500
|
|
|
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
|
|
|