|
Closing price on 1/7/2010
|
|
| Open |
32.10 |
| High |
32.70 |
| Low |
31.30 |
| Volume |
406,540 |
| Split-adjusted Price |
16.25 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2010
|
+1.50 / +4.81%
|
32.10
|
32.70
|
31.30
|
32.70
|
32.70
|
16.25
|
406,540
|
|
|
1/6/2010
|
+1.40 / +4.70%
|
29.90
|
31.20
|
29.80
|
31.20
|
31.20
|
15.50
|
676,290
|
|
|
1/5/2010
|
+1.20 / +4.20%
|
30.00
|
30.00
|
29.00
|
29.80
|
29.80
|
14.81
|
523,160
|
|
|
1/4/2010
|
+1.30 / +4.76%
|
27.30
|
28.60
|
27.30
|
28.60
|
28.60
|
14.21
|
255,380
|
|
|
12/31/2009
|
0.00 / 0.00%
|
28.30
|
28.30
|
27.20
|
27.30
|
27.30
|
13.57
|
230,330
|
|
|
12/30/2009
|
+0.70 / +2.63%
|
26.60
|
27.90
|
26.40
|
27.30
|
27.30
|
13.57
|
310,950
|
|
|
12/29/2009
|
-1.10 / -3.97%
|
27.10
|
27.90
|
26.60
|
26.60
|
26.60
|
13.22
|
425,450
|
|
|
12/28/2009
|
+1.30 / +4.92%
|
27.40
|
27.70
|
26.40
|
27.70
|
27.70
|
13.77
|
822,400
|
|
|
12/25/2009
|
+1.20 / +4.76%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
13.12
|
8,520
|
|
|
12/24/2009
|
+1.20 / +5.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
12.52
|
40,780
|
|
|
12/23/2009
|
+1.10 / +4.80%
|
22.90
|
24.00
|
22.90
|
24.00
|
24.00
|
11.93
|
306,210
|
|
|
12/22/2009
|
-0.90 / -3.78%
|
23.80
|
24.20
|
22.90
|
22.90
|
22.90
|
11.38
|
149,440
|
|
|
12/21/2009
|
+1.10 / +4.85%
|
22.70
|
23.80
|
22.70
|
23.80
|
23.80
|
11.83
|
197,180
|
|
|
12/18/2009
|
+1.00 / +4.61%
|
22.00
|
22.70
|
21.90
|
22.70
|
22.70
|
11.28
|
240,660
|
|
|
12/17/2009
|
-1.10 / -4.82%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.70
|
10.78
|
200,640
|
|
|
12/16/2009
|
-1.10 / -4.60%
|
23.10
|
23.10
|
22.80
|
22.80
|
22.80
|
11.33
|
145,190
|
|
|
12/15/2009
|
0.00 / 0.00%
|
24.00
|
24.30
|
23.00
|
23.90
|
23.90
|
11.88
|
141,070
|
|
|
12/14/2009
|
+1.10 / +4.82%
|
23.70
|
23.90
|
22.50
|
23.90
|
23.90
|
11.88
|
165,330
|
|
|
12/11/2009
|
-1.20 / -5.00%
|
23.10
|
23.90
|
22.80
|
22.80
|
22.80
|
11.33
|
517,410
|
|
|
12/10/2009
|
-1.20 / -4.76%
|
25.30
|
25.40
|
24.00
|
24.00
|
24.00
|
11.93
|
291,680
|
|
|
12/9/2009
|
-1.30 / -4.91%
|
25.50
|
25.50
|
25.20
|
25.20
|
25.20
|
12.52
|
336,800
|
|
|
12/8/2009
|
-1.30 / -4.68%
|
27.80
|
27.80
|
26.50
|
26.50
|
26.50
|
13.17
|
240,070
|
|
|
12/7/2009
|
-0.10 / -0.36%
|
27.60
|
28.00
|
27.50
|
27.80
|
27.80
|
13.81
|
127,180
|
|
|
12/4/2009
|
+0.60 / +2.20%
|
27.50
|
27.90
|
27.10
|
27.90
|
27.90
|
13.86
|
250,990
|
|
|
12/3/2009
|
0.00 / 0.00%
|
26.80
|
27.50
|
26.40
|
27.30
|
27.30
|
13.57
|
229,290
|
|
|
12/2/2009
|
-1.40 / -4.88%
|
28.70
|
29.20
|
27.30
|
27.30
|
27.30
|
13.57
|
193,380
|
|
|
12/1/2009
|
+0.90 / +3.24%
|
27.80
|
29.10
|
27.80
|
28.70
|
28.70
|
14.26
|
309,970
|
|
|
11/30/2009
|
-0.20 / -0.71%
|
27.20
|
28.80
|
27.20
|
27.80
|
27.80
|
13.81
|
155,100
|
|
|
11/27/2009
|
+0.50 / +1.82%
|
26.20
|
28.80
|
26.20
|
28.00
|
28.00
|
13.91
|
388,750
|
|
|
11/26/2009
|
-1.40 / -4.84%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
13.67
|
110,740
|
|
|