|
Closing price on 1/23/2009
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
4,900 |
| Split-adjusted Price |
4.75 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2009
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
4.75
|
4,900
|
|
|
1/22/2009
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
4.90
|
6,980
|
|
|
1/21/2009
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
4.94
|
820
|
|
|
1/20/2009
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
4.94
|
1,730
|
|
|
1/19/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
4.90
|
9,130
|
|
|
1/16/2009
|
-0.20 / -1.90%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
4.90
|
9,870
|
|
|
1/15/2009
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
4.99
|
2,050
|
|
|
1/14/2009
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.09
|
7,160
|
|
|
1/13/2009
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
5.09
|
3,510
|
|
|
1/12/2009
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.60
|
5.04
|
11,790
|
|
|
1/9/2009
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
5.04
|
30,130
|
|
|
1/8/2009
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.70
|
5.09
|
33,200
|
|
|
1/7/2009
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
5.13
|
39,430
|
|
|
1/6/2009
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
5.04
|
17,800
|
|
|
1/5/2009
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.60
|
5.04
|
40,040
|
|
|
1/2/2009
|
-2.90 / -21.48%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.04
|
5,270
|
|
|
12/31/2008
|
+0.50 / +3.85%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.50
|
4.81
|
108,310
|
|
|
12/30/2008
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.40
|
13.00
|
13.00
|
4.63
|
73,910
|
|
|
12/29/2008
|
-0.40 / -3.10%
|
12.50
|
13.00
|
12.40
|
12.50
|
12.50
|
4.46
|
51,820
|
|
|
12/26/2008
|
-0.50 / -3.73%
|
13.30
|
13.60
|
12.90
|
12.90
|
12.90
|
4.60
|
98,540
|
|
|
12/25/2008
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.40
|
4.78
|
70,320
|
|
|
12/24/2008
|
+0.60 / +4.65%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
4.81
|
50,810
|
|
|
12/23/2008
|
+0.60 / +4.88%
|
12.70
|
12.90
|
12.50
|
12.90
|
12.90
|
4.60
|
60,970
|
|
|
12/22/2008
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.38
|
7,560
|
|
|
12/19/2008
|
+0.50 / +4.42%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.80
|
4.21
|
120,310
|
|
|
12/18/2008
|
-0.50 / -4.24%
|
11.40
|
12.00
|
11.30
|
11.30
|
11.30
|
4.03
|
69,650
|
|
|
12/17/2008
|
-0.30 / -2.48%
|
11.90
|
12.60
|
11.80
|
11.80
|
11.80
|
4.21
|
34,680
|
|
|
12/16/2008
|
-0.60 / -4.72%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.10
|
4.31
|
29,650
|
|
|
12/15/2008
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.70
|
4.53
|
22,090
|
|
|
12/12/2008
|
+0.50 / +4.31%
|
11.70
|
12.10
|
11.70
|
12.10
|
12.10
|
4.31
|
12,770
|
|
|