|
Closing price on 9/9/2008
|
|
| Open |
26.70 |
| High |
28.10 |
| Low |
26.70 |
| Volume |
458,280 |
| Split-adjusted Price |
11.48 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2008
|
-1.40 / -4.98%
|
26.70
|
28.10
|
26.70
|
26.70
|
26.70
|
11.48
|
458,280
|
|
|
9/8/2008
|
-1.40 / -4.75%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
12.08
|
18,980
|
|
|
9/5/2008
|
-1.50 / -4.84%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
12.68
|
144,820
|
|
|
9/4/2008
|
+0.30 / +0.98%
|
29.20
|
31.00
|
29.20
|
31.00
|
31.00
|
13.32
|
448,660
|
|
|
9/3/2008
|
+1.40 / +4.78%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
13.19
|
115,930
|
|
|
8/29/2008
|
-1.50 / -4.87%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
12.59
|
135,300
|
|
|
8/28/2008
|
-1.60 / -4.94%
|
30.80
|
32.40
|
30.80
|
30.80
|
30.80
|
13.24
|
705,760
|
|
|
8/27/2008
|
+1.50 / +4.85%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
13.93
|
38,730
|
|
|
8/26/2008
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
13.28
|
6,610
|
|
|
8/25/2008
|
+1.40 / +4.98%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
12.68
|
31,380
|
|
|
8/22/2008
|
+1.30 / +4.85%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
12.08
|
66,780
|
|
|
8/21/2008
|
+1.20 / +4.69%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
11.52
|
64,560
|
|
|
8/20/2008
|
+1.20 / +4.92%
|
23.40
|
25.60
|
23.40
|
25.60
|
25.60
|
11.00
|
549,820
|
|
|
8/19/2008
|
+1.10 / +4.72%
|
24.40
|
24.40
|
23.30
|
24.40
|
24.40
|
10.49
|
446,970
|
|
|
8/18/2008
|
+1.10 / +4.95%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
10.01
|
80,390
|
|
|
8/15/2008
|
+0.60 / +2.78%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
9.54
|
2,700
|
|
|
8/14/2008
|
+0.60 / +2.86%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
9.28
|
162,670
|
|
|
8/13/2008
|
+0.60 / +2.94%
|
21.00
|
21.00
|
20.40
|
21.00
|
21.00
|
9.03
|
346,500
|
|
|
8/12/2008
|
+0.50 / +2.51%
|
20.40
|
20.40
|
19.90
|
20.40
|
20.40
|
8.77
|
372,170
|
|
|
8/11/2008
|
+0.50 / +2.58%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.55
|
48,180
|
|
|
8/8/2008
|
+0.50 / +2.65%
|
19.40
|
19.40
|
18.50
|
19.40
|
19.40
|
8.34
|
285,030
|
|
|
8/7/2008
|
+0.50 / +2.72%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
8.12
|
41,630
|
|
|
8/6/2008
|
+0.50 / +2.79%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
7.91
|
353,320
|
|
|
8/5/2008
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.40
|
17.90
|
17.90
|
7.69
|
779,730
|
|
|
8/4/2008
|
+0.50 / +2.87%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.69
|
11,300
|
|
|
8/1/2008
|
+0.50 / +2.96%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.48
|
23,370
|
|
|
7/31/2008
|
+0.40 / +2.42%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.90
|
7.26
|
615,680
|
|
|
7/30/2008
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.09
|
424,170
|
|
|
7/29/2008
|
-0.50 / -2.86%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.00
|
7.31
|
380,020
|
|
|
7/28/2008
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.52
|
20,010
|
|
|