|
Closing price on 8/12/2015
|
|
| Open |
54.00 |
| High |
54.00 |
| Low |
53.00 |
| Volume |
9,410 |
| Split-adjusted Price |
35.43 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2015
|
+3.50 / +6.93%
|
54.00
|
54.00
|
53.00
|
54.00
|
53.67
|
35.43
|
9,410
|
|
|
8/11/2015
|
0.00 / 0.00%
|
50.50
|
54.00
|
50.50
|
50.50
|
52.87
|
33.13
|
870
|
|
|
8/10/2015
|
+3.00 / +6.32%
|
47.50
|
50.50
|
47.50
|
50.50
|
48.57
|
33.13
|
12,950
|
|
|
8/7/2015
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
31.16
|
1,560
|
|
|
8/6/2015
|
+0.50 / +1.06%
|
47.90
|
47.90
|
47.50
|
47.50
|
47.67
|
31.16
|
3,000
|
|
|
8/5/2015
|
+1.00 / +2.17%
|
45.00
|
47.00
|
45.00
|
47.00
|
46.51
|
30.84
|
10,040
|
|
|
8/4/2015
|
-1.60 / -3.36%
|
44.50
|
46.00
|
44.50
|
46.00
|
44.93
|
30.18
|
90,420
|
|
|
8/3/2015
|
0.00 / 0.00%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
31.23
|
10
|
|
|
7/31/2015
|
+3.10 / +6.97%
|
42.50
|
47.60
|
42.50
|
47.60
|
45.19
|
31.23
|
27,550
|
|
|
7/30/2015
|
-1.10 / -2.41%
|
45.00
|
45.00
|
42.50
|
44.50
|
44.13
|
29.19
|
2,810
|
|
|
7/29/2015
|
0.00 / 0.00%
|
45.00
|
45.60
|
45.00
|
45.60
|
45.30
|
29.92
|
27,020
|
|
|
7/28/2015
|
0.00 / 0.00%
|
44.00
|
45.60
|
43.50
|
45.60
|
44.96
|
29.92
|
24,290
|
|
|
7/27/2015
|
+0.10 / +0.22%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
29.92
|
800
|
|
|
7/24/2015
|
+0.50 / +1.11%
|
43.50
|
45.50
|
43.50
|
45.50
|
44.50
|
29.52
|
30
|
|
|
7/23/2015
|
0.00 / 0.00%
|
44.00
|
45.00
|
44.00
|
45.00
|
44.82
|
29.20
|
18,720
|
|
|
7/22/2015
|
-1.00 / -2.17%
|
43.50
|
46.00
|
43.50
|
45.00
|
44.81
|
29.20
|
8,860
|
|
|
7/21/2015
|
+2.90 / +6.73%
|
41.90
|
46.00
|
41.90
|
46.00
|
44.07
|
29.85
|
35,010
|
|
|
7/20/2015
|
+2.80 / +6.95%
|
42.00
|
43.10
|
42.00
|
43.10
|
42.78
|
27.97
|
23,000
|
|
|
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
|
|
|