|
Closing price on 7/7/2008
|
|
| Open |
25.00 |
| High |
25.20 |
| Low |
23.80 |
| Volume |
67,740 |
| Split-adjusted Price |
10.23 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2008
|
-0.70 / -2.86%
|
25.00
|
25.20
|
23.80
|
23.80
|
23.80
|
10.23
|
67,740
|
|
|
7/4/2008
|
-0.60 / -2.39%
|
25.80
|
25.80
|
24.50
|
24.50
|
24.50
|
10.53
|
419,360
|
|
|
7/3/2008
|
+0.70 / +2.87%
|
23.70
|
25.10
|
23.70
|
25.10
|
25.10
|
10.79
|
297,900
|
|
|
7/2/2008
|
0.00 / 0.00%
|
24.00
|
25.10
|
24.00
|
24.40
|
24.40
|
10.49
|
117,390
|
|
|
7/1/2008
|
+0.70 / +2.95%
|
23.00
|
24.40
|
23.00
|
24.40
|
24.40
|
10.49
|
115,190
|
|
|
6/30/2008
|
-0.70 / -2.87%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
10.19
|
2,000
|
|
|
6/27/2008
|
-0.70 / -2.79%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
10.49
|
950
|
|
|
6/26/2008
|
-0.70 / -2.71%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
10.79
|
250
|
|
|
6/25/2008
|
-0.70 / -2.64%
|
26.50
|
26.50
|
25.80
|
25.80
|
25.80
|
11.09
|
780
|
|
|
6/24/2008
|
-0.80 / -2.93%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
11.39
|
10
|
|
|
6/23/2008
|
-0.80 / -2.85%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
11.73
|
10
|
|
|
6/20/2008
|
-0.80 / -2.77%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
12.08
|
10
|
|
|
6/19/2008
|
-0.80 / -2.69%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
12.42
|
300
|
|
|
6/18/2008
|
-0.60 / -1.98%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
12.77
|
10,380
|
|
|
6/17/2008
|
-0.60 / -1.94%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
13.02
|
22,940
|
|
|
6/16/2008
|
-0.60 / -1.90%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
13.28
|
8,650
|
|
|
6/13/2008
|
-0.60 / -1.87%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
13.54
|
3,500
|
|
|
6/12/2008
|
-0.60 / -1.83%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
13.80
|
5,200
|
|
|
6/11/2008
|
-0.60 / -1.80%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
14.05
|
50
|
|
|
6/10/2008
|
-0.60 / -1.77%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
14.31
|
150
|
|
|
6/9/2008
|
-0.60 / -1.74%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
14.57
|
170
|
|
|
6/6/2008
|
-0.70 / -1.99%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
14.83
|
1,000
|
|
|
6/5/2008
|
-0.70 / -1.95%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
15.13
|
420
|
|
|
6/4/2008
|
-0.70 / -1.91%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
15.43
|
10
|
|
|
6/3/2008
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
15.73
|
0
|
|
|
6/2/2008
|
-0.70 / -1.88%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
15.73
|
10
|
|
|
5/30/2008
|
-0.70 / -1.84%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
16.03
|
360
|
|
|
5/26/2008
|
-0.70 / -1.81%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
16.33
|
100
|
|
|
5/23/2008
|
-0.70 / -1.78%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
16.63
|
10
|
|
|
5/22/2008
|
-0.80 / -1.99%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
16.93
|
100
|
|
|