|
Closing price on 7/17/2015
|
|
| Open |
38.80 |
| High |
40.30 |
| Low |
38.80 |
| Volume |
8,700 |
| Split-adjusted Price |
26.15 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2015
|
+2.60 / +6.90%
|
38.80
|
40.30
|
38.80
|
40.30
|
40.23
|
26.15
|
8,700
|
|
|
7/16/2015
|
+2.40 / +6.80%
|
37.00
|
37.70
|
37.00
|
37.70
|
37.37
|
24.46
|
10,700
|
|
|
7/15/2015
|
+0.10 / +0.28%
|
35.30
|
36.50
|
35.30
|
35.30
|
35.60
|
22.90
|
2,600
|
|
|
7/14/2015
|
-0.30 / -0.85%
|
35.00
|
35.20
|
35.00
|
35.20
|
35.04
|
22.84
|
11,900
|
|
|
7/13/2015
|
+0.10 / +0.28%
|
36.50
|
37.80
|
35.50
|
35.50
|
37.03
|
23.03
|
4,510
|
|
|
7/10/2015
|
+2.30 / +6.95%
|
35.20
|
35.40
|
35.20
|
35.40
|
35.33
|
22.97
|
3,650
|
|
|
7/9/2015
|
+2.10 / +6.77%
|
32.00
|
33.10
|
32.00
|
33.10
|
33.01
|
21.48
|
9,210
|
|
|
7/8/2015
|
-2.10 / -6.34%
|
31.00
|
31.30
|
31.00
|
31.00
|
31.11
|
20.11
|
4,500
|
|
|
7/7/2015
|
+2.10 / +6.77%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
21.48
|
720
|
|
|
7/6/2015
|
0.00 / 0.00%
|
31.00
|
33.10
|
31.00
|
31.00
|
31.83
|
20.11
|
2,110
|
|
|
7/3/2015
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
20.11
|
0
|
|
|
7/2/2015
|
-1.00 / -3.13%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
20.11
|
7,130
|
|
|
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
|
|
|