|
Closing price on 9/9/2015
|
|
| Open |
52.00 |
| High |
52.50 |
| Low |
51.50 |
| Volume |
40,730 |
| Split-adjusted Price |
34.44 |
|
|
TTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|