|
Closing price on 8/26/2015
|
|
| Open |
43.60 |
| High |
43.60 |
| Low |
38.10 |
| Volume |
1,470 |
| Split-adjusted Price |
25.00 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2015
|
-2.70 / -6.62%
|
43.60
|
43.60
|
38.10
|
38.10
|
39.46
|
25.00
|
1,470
|
|
|
8/25/2015
|
-3.00 / -6.85%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
26.77
|
30
|
|
|
8/24/2015
|
-3.20 / -6.81%
|
45.00
|
46.50
|
43.80
|
43.80
|
44.14
|
28.74
|
1,110
|
|
|
8/21/2015
|
-1.20 / -2.49%
|
48.00
|
48.00
|
47.00
|
47.00
|
47.50
|
30.84
|
150
|
|
|
8/20/2015
|
-2.30 / -4.55%
|
50.00
|
51.00
|
48.00
|
48.20
|
48.21
|
31.62
|
560
|
|
|
8/19/2015
|
-0.50 / -0.98%
|
47.50
|
50.50
|
47.50
|
50.50
|
48.78
|
33.13
|
410
|
|
|
8/18/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
33.46
|
0
|
|
|
8/17/2015
|
0.00 / 0.00%
|
48.00
|
51.00
|
48.00
|
51.00
|
48.14
|
33.46
|
210
|
|
|
8/14/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
33.46
|
1,000
|
|
|
8/13/2015
|
-3.00 / -5.56%
|
50.50
|
51.50
|
50.50
|
51.00
|
50.88
|
33.46
|
1,550
|
|
|
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
|
|
|