|
Closing price on 8/4/2011
|
|
| Open |
21.00 |
| High |
22.10 |
| Low |
21.00 |
| Volume |
3,420 |
| Split-adjusted Price |
12.07 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2011
|
-1.10 / -4.60%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
12.46
|
100
|
|
|
7/11/2011
|
+0.40 / +1.70%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
13.06
|
500
|
|
|
7/8/2011
|
+1.00 / +4.44%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
12.84
|
50
|
|
|
7/7/2011
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.29
|
950
|
|
|
7/6/2011
|
-1.10 / -4.76%
|
23.10
|
23.10
|
22.00
|
22.00
|
22.00
|
12.02
|
27,220
|
|
|
7/5/2011
|
-1.10 / -4.55%
|
24.00
|
24.20
|
23.10
|
23.10
|
23.10
|
12.62
|
5,300
|
|
|
7/4/2011
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
13.22
|
500
|
|
|
7/1/2011
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
13.22
|
2,000
|
|
|
6/30/2011
|
-0.10 / -0.41%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
13.22
|
1,000
|
|
|
6/29/2011
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
13.28
|
2,000
|
|
|
6/28/2011
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
13.28
|
0
|
|
|
6/27/2011
|
-0.10 / -0.41%
|
23.50
|
24.30
|
23.50
|
24.30
|
24.30
|
13.28
|
2,100
|
|
|
6/24/2011
|
+0.10 / +0.41%
|
23.20
|
24.40
|
23.10
|
24.40
|
24.40
|
13.33
|
2,330
|
|
|