|
Closing price on 8/14/2012
|
|
| Open |
27.00 |
| High |
27.90 |
| Low |
27.00 |
| Volume |
1,120 |
| Split-adjusted Price |
16.48 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2012
|
+0.80 / +2.95%
|
27.00
|
27.90
|
27.00
|
27.90
|
27.90
|
16.48
|
1,120
|
|
|
8/13/2012
|
-0.90 / -3.21%
|
27.50
|
27.50
|
27.10
|
27.10
|
27.10
|
16.01
|
400
|
|
|
8/10/2012
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.10
|
28.00
|
28.00
|
16.54
|
5,510
|
|
|
8/9/2012
|
+0.10 / +0.36%
|
27.50
|
28.00
|
27.50
|
28.00
|
28.00
|
16.54
|
6,760
|
|
|
8/8/2012
|
+0.90 / +3.33%
|
27.10
|
27.90
|
27.10
|
27.90
|
27.90
|
16.48
|
2,550
|
|
|
8/7/2012
|
+0.10 / +0.37%
|
27.00
|
27.30
|
27.00
|
27.00
|
27.00
|
15.95
|
18,020
|
|
|
8/6/2012
|
+0.10 / +0.37%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
15.89
|
330
|
|
|
8/3/2012
|
+0.80 / +3.08%
|
25.30
|
26.80
|
25.30
|
26.80
|
26.80
|
15.83
|
3,970
|
|
|
8/2/2012
|
-0.70 / -2.62%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
15.36
|
1,700
|
|
|
8/1/2012
|
+0.20 / +0.75%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
15.77
|
100
|
|
|
7/31/2012
|
+1.00 / +3.92%
|
26.50
|
26.50
|
25.60
|
26.50
|
26.50
|
15.65
|
530
|
|
|
7/30/2012
|
-0.80 / -3.04%
|
25.50
|
25.50
|
25.20
|
25.50
|
25.50
|
15.06
|
10,630
|
|
|
7/27/2012
|
-0.90 / -3.31%
|
26.70
|
26.80
|
26.00
|
26.30
|
26.30
|
15.54
|
39,460
|
|
|
7/26/2012
|
+0.60 / +2.26%
|
25.70
|
27.20
|
25.70
|
27.20
|
27.20
|
16.07
|
10,010
|
|
|
7/25/2012
|
-0.70 / -2.56%
|
26.50
|
26.60
|
26.40
|
26.60
|
26.60
|
15.71
|
14,290
|
|
|
7/24/2012
|
-0.50 / -1.80%
|
27.70
|
27.70
|
26.60
|
27.30
|
27.30
|
16.13
|
40,820
|
|
|
7/23/2012
|
-0.20 / -0.71%
|
28.40
|
28.40
|
27.80
|
27.80
|
27.80
|
16.42
|
510
|
|
|
7/20/2012
|
-0.50 / -1.75%
|
28.50
|
28.80
|
28.00
|
28.00
|
28.00
|
16.54
|
9,580
|
|
|
7/19/2012
|
+0.40 / +1.42%
|
28.30
|
28.50
|
28.00
|
28.50
|
28.50
|
16.84
|
9,990
|
|
|
7/18/2012
|
0.00 / 0.00%
|
28.10
|
28.10
|
27.80
|
28.10
|
28.10
|
16.60
|
12,040
|
|
|
7/17/2012
|
0.00 / 0.00%
|
28.00
|
28.30
|
27.90
|
28.10
|
28.10
|
16.60
|
3,800
|
|
|
7/16/2012
|
-1.20 / -4.10%
|
28.40
|
28.40
|
28.10
|
28.10
|
28.10
|
16.60
|
6,260
|
|
|
7/13/2012
|
+1.00 / +3.53%
|
28.70
|
29.30
|
28.60
|
29.30
|
29.30
|
17.31
|
970
|
|
|
7/12/2012
|
+0.30 / +1.07%
|
28.10
|
28.30
|
28.00
|
28.30
|
28.30
|
16.72
|
1,010
|
|
|
7/11/2012
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.70
|
28.00
|
28.00
|
16.54
|
1,280
|
|
|
7/10/2012
|
0.00 / 0.00%
|
28.10
|
28.10
|
27.80
|
28.00
|
28.00
|
16.54
|
5,250
|
|
|
7/9/2012
|
-0.70 / -2.44%
|
28.10
|
28.10
|
28.00
|
28.00
|
28.00
|
16.54
|
4,630
|
|
|
7/6/2012
|
+0.70 / +2.50%
|
28.30
|
28.70
|
28.00
|
28.70
|
28.70
|
16.95
|
6,350
|
|
|
7/5/2012
|
+0.40 / +1.45%
|
27.60
|
28.00
|
27.60
|
28.00
|
28.00
|
16.54
|
630
|
|
|
7/4/2012
|
+0.80 / +2.99%
|
26.80
|
27.60
|
26.60
|
27.60
|
27.60
|
16.30
|
3,620
|
|
|