|
Closing price on 9/25/2015
|
|
| Open |
54.00 |
| High |
55.00 |
| Low |
54.00 |
| Volume |
4,141,690 |
| Split-adjusted Price |
35.76 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2015
|
-1.50 / -2.68%
|
54.00
|
55.00
|
54.00
|
54.50
|
54.80
|
35.76
|
4,141,690
|
|
|
9/24/2015
|
+2.00 / +3.70%
|
57.50
|
57.50
|
53.00
|
56.00
|
54.69
|
36.74
|
32,070
|
|
|
9/23/2015
|
+1.00 / +1.89%
|
56.50
|
56.50
|
54.00
|
54.00
|
56.21
|
35.43
|
7,810
|
|
|
9/22/2015
|
-3.00 / -5.36%
|
59.50
|
59.50
|
53.00
|
53.00
|
59.45
|
34.77
|
41,650
|
|
|
9/21/2015
|
+3.50 / +6.67%
|
52.50
|
56.00
|
52.50
|
56.00
|
55.00
|
36.74
|
6,600
|
|
|
9/18/2015
|
+3.30 / +6.71%
|
46.00
|
52.50
|
46.00
|
52.50
|
51.52
|
34.44
|
4,600
|
|
|
9/17/2015
|
+3.20 / +6.96%
|
49.20
|
49.20
|
49.20
|
49.20
|
49.20
|
32.28
|
9,380
|
|
|
9/16/2015
|
-2.70 / -5.54%
|
50.50
|
50.50
|
46.00
|
46.00
|
48.25
|
30.18
|
310
|
|
|
9/15/2015
|
-1.80 / -3.56%
|
54.00
|
54.00
|
48.70
|
48.70
|
53.63
|
31.95
|
49,490
|
|
|
9/14/2015
|
-2.00 / -3.81%
|
55.50
|
55.50
|
50.50
|
50.50
|
53.61
|
33.13
|
1,660
|
|
|
9/11/2015
|
-3.50 / -6.25%
|
59.50
|
59.50
|
52.50
|
52.50
|
55.71
|
34.44
|
7,790
|
|
|
9/10/2015
|
+3.50 / +6.67%
|
55.00
|
56.00
|
55.00
|
56.00
|
55.98
|
36.74
|
18,900
|
|
|
9/9/2015
|
+3.00 / +6.06%
|
52.00
|
52.50
|
51.50
|
52.50
|
52.39
|
34.44
|
40,730
|
|
|
9/8/2015
|
+3.00 / +6.45%
|
49.50
|
49.70
|
47.10
|
49.50
|
49.34
|
32.48
|
6,100
|
|
|
9/7/2015
|
+2.10 / +4.73%
|
45.00
|
46.50
|
45.00
|
46.50
|
45.02
|
30.51
|
2,110
|
|
|
9/4/2015
|
+2.90 / +6.99%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
29.13
|
10
|
|
|
9/3/2015
|
+2.70 / +6.96%
|
39.00
|
41.50
|
39.00
|
41.50
|
40.28
|
27.23
|
1,697,660
|
|
|
9/1/2015
|
+2.50 / +6.89%
|
38.50
|
38.80
|
36.20
|
38.80
|
38.76
|
25.46
|
1,780
|
|
|
8/31/2015
|
+2.30 / +6.76%
|
36.30
|
36.30
|
35.00
|
36.30
|
35.24
|
23.82
|
3,667,050
|
|
|
8/28/2015
|
-1.50 / -4.23%
|
37.00
|
37.10
|
34.00
|
34.00
|
35.68
|
22.31
|
13,900
|
|
|
8/27/2015
|
-2.60 / -6.82%
|
40.70
|
40.70
|
35.50
|
35.50
|
36.49
|
23.29
|
2,960
|
|
|
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
|
|
|