|
Closing price on 11/20/2008
|
|
| Open |
15.80 |
| High |
16.40 |
| Low |
15.80 |
| Volume |
6,430 |
| Split-adjusted Price |
5.85 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2008
|
-0.20 / -1.20%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.40
|
5.85
|
6,430
|
|
|
11/19/2008
|
+0.40 / +2.47%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.92
|
2,400
|
|
|
11/18/2008
|
+0.60 / +3.85%
|
15.60
|
16.20
|
15.60
|
16.20
|
16.20
|
5.78
|
5,170
|
|
|
11/17/2008
|
-0.60 / -3.70%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.60
|
5.56
|
11,900
|
|
|
11/14/2008
|
-0.50 / -2.99%
|
16.70
|
16.80
|
16.20
|
16.20
|
16.20
|
5.78
|
7,730
|
|
|
11/13/2008
|
+0.60 / +3.73%
|
16.80
|
16.80
|
16.10
|
16.70
|
16.70
|
5.95
|
5,310
|
|
|
11/12/2008
|
-0.80 / -4.73%
|
16.10
|
17.70
|
16.10
|
16.10
|
16.10
|
5.74
|
14,240
|
|
|
11/11/2008
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
6.02
|
7,820
|
|
|
11/10/2008
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.60
|
16.90
|
16.90
|
6.02
|
14,030
|
|
|
11/7/2008
|
-0.90 / -4.92%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.20
|
1,680
|
|
|
11/6/2008
|
-0.90 / -4.69%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.30
|
6.52
|
7,020
|
|
|
11/5/2008
|
+0.90 / +4.92%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
6.84
|
16,880
|
|
|
11/4/2008
|
+0.80 / +4.57%
|
17.00
|
18.30
|
17.00
|
18.30
|
18.30
|
6.52
|
9,920
|
|
|
11/3/2008
|
+0.10 / +0.57%
|
18.10
|
18.10
|
17.40
|
17.50
|
17.50
|
6.24
|
8,070
|
|
|
10/31/2008
|
+0.80 / +4.82%
|
17.40
|
17.40
|
16.90
|
17.40
|
17.40
|
6.20
|
13,820
|
|
|
10/30/2008
|
+0.20 / +1.22%
|
17.00
|
17.20
|
15.70
|
16.60
|
16.60
|
5.92
|
8,800
|
|
|
10/29/2008
|
-0.60 / -3.53%
|
17.80
|
17.80
|
16.20
|
16.40
|
16.40
|
5.85
|
11,250
|
|
|
10/28/2008
|
-0.80 / -4.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.06
|
7,960
|
|
|
10/27/2008
|
-0.90 / -4.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.35
|
310
|
|
|
10/24/2008
|
-0.90 / -4.59%
|
19.60
|
19.60
|
18.70
|
18.70
|
18.70
|
6.67
|
26,980
|
|
|
10/23/2008
|
-1.00 / -4.85%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
6.99
|
20,080
|
|
|
10/22/2008
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.10
|
20.60
|
20.60
|
7.34
|
8,150
|
|
|
10/21/2008
|
-0.10 / -0.47%
|
21.90
|
21.90
|
20.20
|
21.00
|
21.00
|
7.49
|
22,120
|
|
|
10/20/2008
|
-1.10 / -4.95%
|
22.40
|
22.40
|
21.10
|
21.10
|
21.10
|
7.52
|
2,790
|
|
|
10/17/2008
|
+0.80 / +3.74%
|
21.10
|
22.20
|
21.00
|
22.20
|
22.20
|
7.91
|
8,320
|
|
|
10/16/2008
|
-1.10 / -4.89%
|
21.40
|
22.60
|
21.40
|
21.40
|
21.40
|
7.63
|
9,080
|
|
|
10/15/2008
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.50
|
8.02
|
37,010
|
|
|
10/14/2008
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
7.66
|
6,030
|
|
|
10/13/2008
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
7.31
|
4,790
|
|
|
10/10/2008
|
-0.80 / -3.85%
|
20.60
|
20.70
|
19.80
|
20.00
|
20.00
|
7.13
|
30,840
|
|
|