|
Closing price on 10/3/2011
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
10,360 |
| Split-adjusted Price |
6.23 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2011
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
6.23
|
10,360
|
|
|
9/30/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
6.15
|
18,420
|
|
|
9/29/2011
|
-0.40 / -4.76%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
6.15
|
25,210
|
|
|
9/28/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.40
|
6.46
|
7,690
|
|
|
9/27/2011
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
6.46
|
11,950
|
|
|
9/26/2011
|
+0.30 / +3.66%
|
8.40
|
8.50
|
8.10
|
8.50
|
8.50
|
6.54
|
14,360
|
|
|
9/23/2011
|
-0.40 / -4.65%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
6.31
|
9,740
|
|
|
9/22/2011
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
6.61
|
5,050
|
|
|
9/21/2011
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.40
|
6.46
|
4,040
|
|
|
9/20/2011
|
-0.10 / -1.18%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
6.46
|
5,040
|
|
|
9/19/2011
|
+0.20 / +2.41%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
6.54
|
1,310
|
|
|
9/16/2011
|
-0.40 / -4.60%
|
8.40
|
8.70
|
8.30
|
8.30
|
8.30
|
6.38
|
50,090
|
|
|
9/15/2011
|
-0.40 / -4.40%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
6.69
|
38,520
|
|
|
9/14/2011
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.80
|
9.10
|
9.10
|
7.00
|
27,890
|
|
|
9/13/2011
|
+0.40 / +4.60%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
7.00
|
48,370
|
|
|
9/12/2011
|
-0.40 / -4.40%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.70
|
6.69
|
27,870
|
|
|
9/9/2011
|
+0.30 / +3.41%
|
8.60
|
9.20
|
8.60
|
9.10
|
9.10
|
7.00
|
16,940
|
|
|
9/8/2011
|
+0.40 / +4.76%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
6.77
|
106,760
|
|
|
9/7/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
6.46
|
4,840
|
|
|
9/6/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.40
|
6.46
|
1,640
|
|
|
9/5/2011
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
6.46
|
4,300
|
|
|
9/1/2011
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
6.38
|
18,220
|
|
|
8/31/2011
|
-0.30 / -3.57%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.10
|
6.23
|
14,730
|
|
|
8/30/2011
|
+0.20 / +2.44%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
6.46
|
49,930
|
|
|
8/29/2011
|
+0.30 / +3.80%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
6.31
|
8,020
|
|
|
8/26/2011
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
6.08
|
9,000
|
|
|
8/25/2011
|
+0.10 / +1.27%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.00
|
6.15
|
2,460
|
|
|
8/24/2011
|
-0.30 / -3.66%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
6.08
|
8,770
|
|
|
8/23/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.20
|
6.31
|
160
|
|
|
8/22/2011
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.20
|
6.31
|
27,920
|
|
|