|
Closing price on 9/20/2010
|
|
| Open |
32.00 |
| High |
32.50 |
| Low |
31.00 |
| Volume |
48,890 |
| Split-adjusted Price |
16.76 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2010
|
-0.10 / -0.31%
|
32.00
|
32.50
|
31.00
|
31.90
|
31.90
|
16.76
|
48,890
|
|
|
9/17/2010
|
+0.60 / +1.91%
|
31.40
|
32.00
|
31.40
|
32.00
|
32.00
|
16.81
|
32,660
|
|
|
9/16/2010
|
+0.40 / +1.29%
|
30.90
|
31.40
|
30.90
|
31.40
|
31.40
|
16.49
|
64,390
|
|
|
9/15/2010
|
-0.10 / -0.32%
|
30.90
|
31.80
|
30.90
|
31.00
|
31.00
|
15.76
|
63,200
|
|
|
9/14/2010
|
+0.20 / +0.65%
|
31.50
|
31.50
|
30.60
|
31.10
|
31.10
|
15.81
|
171,230
|
|
|
9/13/2010
|
+0.30 / +0.98%
|
30.60
|
31.80
|
30.20
|
30.90
|
30.90
|
15.71
|
43,610
|
|
|
9/10/2010
|
-0.40 / -1.29%
|
31.90
|
31.90
|
30.60
|
30.60
|
30.60
|
15.55
|
75,820
|
|
|
9/9/2010
|
+0.40 / +1.31%
|
32.10
|
32.10
|
31.00
|
31.00
|
31.00
|
15.76
|
104,690
|
|
|
9/8/2010
|
+1.10 / +3.73%
|
29.30
|
30.90
|
29.30
|
30.60
|
30.60
|
15.55
|
71,900
|
|
|
9/7/2010
|
-0.80 / -2.64%
|
30.00
|
30.00
|
29.40
|
29.50
|
29.50
|
15.00
|
50,480
|
|
|
9/6/2010
|
-0.30 / -0.98%
|
29.60
|
30.60
|
29.60
|
30.30
|
30.30
|
15.40
|
74,790
|
|
|
9/1/2010
|
-1.40 / -4.38%
|
31.50
|
32.00
|
30.60
|
30.60
|
30.60
|
15.55
|
9,130
|
|
|
8/31/2010
|
+0.20 / +0.63%
|
31.00
|
32.00
|
31.00
|
32.00
|
32.00
|
16.27
|
2,920
|
|
|
8/30/2010
|
+1.50 / +4.95%
|
31.30
|
31.80
|
31.00
|
31.80
|
31.80
|
16.16
|
29,620
|
|
|
8/27/2010
|
+1.40 / +4.84%
|
28.00
|
30.30
|
27.50
|
30.30
|
30.30
|
15.40
|
138,200
|
|
|
8/26/2010
|
-1.50 / -4.93%
|
29.50
|
30.40
|
28.90
|
28.90
|
28.90
|
14.69
|
71,060
|
|
|
8/25/2010
|
-1.50 / -4.70%
|
31.00
|
31.00
|
30.40
|
30.40
|
30.40
|
15.45
|
29,900
|
|
|
8/24/2010
|
-0.60 / -1.85%
|
32.00
|
32.00
|
30.90
|
31.90
|
31.90
|
16.22
|
13,320
|
|
|
8/23/2010
|
-1.40 / -4.13%
|
32.50
|
33.70
|
32.50
|
32.50
|
32.50
|
16.52
|
14,890
|
|
|
8/20/2010
|
-0.60 / -1.74%
|
34.10
|
34.10
|
33.90
|
33.90
|
33.90
|
17.23
|
7,630
|
|
|
8/19/2010
|
-0.50 / -1.43%
|
35.00
|
35.00
|
34.50
|
34.50
|
34.50
|
17.54
|
2,950
|
|
|
8/18/2010
|
-0.40 / -1.13%
|
34.00
|
35.40
|
34.00
|
35.00
|
35.00
|
17.79
|
6,570
|
|
|
8/17/2010
|
-0.10 / -0.28%
|
35.50
|
35.50
|
35.40
|
35.40
|
35.40
|
17.99
|
5,240
|
|
|
8/16/2010
|
+1.40 / +4.11%
|
32.80
|
35.50
|
32.40
|
35.50
|
35.50
|
18.05
|
1,510
|
|
|
8/13/2010
|
0.00 / 0.00%
|
33.00
|
34.10
|
33.00
|
34.10
|
34.10
|
17.33
|
10,420
|
|
|
8/12/2010
|
-1.70 / -4.75%
|
34.80
|
34.80
|
34.10
|
34.10
|
34.10
|
17.33
|
7,870
|
|
|
8/11/2010
|
+0.80 / +2.29%
|
35.00
|
35.80
|
35.00
|
35.80
|
35.80
|
18.20
|
4,150
|
|
|
8/10/2010
|
-1.10 / -3.05%
|
36.10
|
36.10
|
35.00
|
35.00
|
35.00
|
17.79
|
700
|
|
|
8/9/2010
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
18.35
|
0
|
|
|
8/6/2010
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
18.35
|
1,000
|
|
|