|
Closing price on 8/23/2011
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.50 |
| Volume |
5,500 |
| Split-adjusted Price |
12.31 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2011
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.31
|
5,500
|
|
|
8/22/2011
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.31
|
1,420
|
|
|
8/19/2011
|
-0.50 / -2.27%
|
21.50
|
21.70
|
21.50
|
21.50
|
21.50
|
12.31
|
5,500
|
|
|
8/18/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.59
|
3,000
|
|
|
8/17/2011
|
-0.30 / -1.35%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.00
|
12.59
|
13,940
|
|
|
8/16/2011
|
+0.50 / +2.29%
|
21.90
|
22.30
|
21.90
|
22.30
|
22.30
|
12.76
|
14,180
|
|
|
8/15/2011
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.80
|
12.48
|
12,000
|
|
|
8/12/2011
|
+0.90 / +4.31%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.48
|
2,000
|
|
|
8/11/2011
|
-0.90 / -4.13%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
11.96
|
500
|
|
|
8/10/2011
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.48
|
10,000
|
|
|
8/9/2011
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.80
|
12.48
|
28,000
|
|
|
8/8/2011
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.80
|
12.48
|
10,000
|
|
|
8/5/2011
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.02
|
4,000
|
|
|
8/4/2011
|
+1.00 / +4.74%
|
21.00
|
22.10
|
21.00
|
22.10
|
22.10
|
12.07
|
3,420
|
|
|
8/3/2011
|
-0.70 / -3.21%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.10
|
11.53
|
1,440
|
|
|
8/2/2011
|
-0.20 / -0.91%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.80
|
11.91
|
1,450
|
|
|
8/1/2011
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.50
|
22.00
|
22.00
|
12.02
|
2,500
|
|
|
7/29/2011
|
+0.20 / +0.92%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.02
|
400
|
|
|
7/28/2011
|
0.00 / 0.00%
|
21.30
|
21.80
|
21.30
|
21.80
|
21.80
|
11.91
|
4,950
|
|
|
7/27/2011
|
-0.10 / -0.46%
|
21.20
|
21.80
|
21.20
|
21.80
|
21.80
|
11.91
|
4,400
|
|
|
7/26/2011
|
-0.10 / -0.45%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
11.97
|
1,010
|
|
|
7/25/2011
|
-0.20 / -0.90%
|
22.00
|
22.00
|
21.10
|
22.00
|
22.00
|
12.02
|
3,080
|
|
|
7/22/2011
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
12.13
|
3,000
|
|
|
7/21/2011
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
12.13
|
1,500
|
|
|
7/20/2011
|
-0.30 / -1.33%
|
21.40
|
22.30
|
21.40
|
22.20
|
22.20
|
12.13
|
1,170
|
|
|
7/19/2011
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.29
|
0
|
|
|
7/18/2011
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.29
|
0
|
|
|
7/15/2011
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.29
|
0
|
|
|
7/14/2011
|
+0.80 / +3.69%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.29
|
622,650
|
|
|
7/13/2011
|
-1.10 / -4.82%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
11.86
|
600
|
|
|