|
Closing price on 11/25/2010
|
|
| Open |
14.80 |
| High |
15.60 |
| Low |
14.80 |
| Volume |
43,790 |
| Split-adjusted Price |
11.69 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2010
|
+0.30 / +2.01%
|
14.80
|
15.60
|
14.80
|
15.20
|
15.20
|
11.69
|
43,790
|
|
|
11/24/2010
|
-0.20 / -1.32%
|
15.00
|
15.20
|
14.90
|
14.90
|
14.90
|
11.46
|
31,730
|
|
|
11/23/2010
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
11.61
|
21,200
|
|
|
11/22/2010
|
-0.50 / -3.21%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.10
|
11.61
|
48,960
|
|
|
11/19/2010
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.10
|
15.60
|
15.60
|
12.00
|
37,930
|
|
|
11/18/2010
|
0.00 / 0.00%
|
15.20
|
15.70
|
15.20
|
15.60
|
15.60
|
12.00
|
19,380
|
|
|
11/17/2010
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.00
|
15.60
|
15.60
|
12.00
|
14,560
|
|
|
11/16/2010
|
0.00 / 0.00%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.60
|
12.00
|
32,240
|
|
|
11/15/2010
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.20
|
15.60
|
15.60
|
12.00
|
57,410
|
|
|
11/12/2010
|
-0.20 / -1.25%
|
16.10
|
16.10
|
15.20
|
15.80
|
15.80
|
12.15
|
80,980
|
|
|
11/11/2010
|
-0.70 / -4.19%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.00
|
12.31
|
64,950
|
|
|
11/10/2010
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.40
|
16.70
|
16.70
|
12.84
|
36,050
|
|
|
11/9/2010
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.60
|
16.70
|
16.70
|
12.84
|
56,040
|
|
|
11/8/2010
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.80
|
12.92
|
79,560
|
|
|
11/5/2010
|
+0.70 / +4.32%
|
16.20
|
17.00
|
16.20
|
16.90
|
16.90
|
13.00
|
52,470
|
|
|
11/4/2010
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.20
|
12.46
|
27,800
|
|
|
11/3/2010
|
-0.10 / -0.61%
|
15.80
|
16.30
|
15.80
|
16.20
|
16.20
|
12.46
|
40,690
|
|
|
11/2/2010
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.30
|
12.54
|
31,650
|
|
|
11/1/2010
|
+0.30 / +1.88%
|
16.00
|
16.40
|
15.90
|
16.30
|
16.30
|
12.54
|
69,530
|
|
|
10/29/2010
|
-0.10 / -0.62%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
12.31
|
46,300
|
|
|
10/28/2010
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.10
|
12.38
|
26,900
|
|
|
10/27/2010
|
-0.10 / -0.61%
|
16.70
|
16.70
|
16.00
|
16.30
|
16.30
|
12.54
|
16,360
|
|
|
10/26/2010
|
+0.40 / +2.50%
|
16.20
|
16.70
|
16.20
|
16.40
|
16.40
|
12.61
|
24,770
|
|
|
10/25/2010
|
+0.40 / +2.56%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
12.31
|
8,290
|
|
|
10/22/2010
|
-0.20 / -1.27%
|
16.30
|
16.30
|
15.10
|
15.60
|
15.60
|
12.00
|
39,920
|
|
|
10/21/2010
|
-0.20 / -1.25%
|
15.30
|
16.50
|
15.20
|
15.80
|
15.80
|
12.15
|
109,460
|
|
|
10/20/2010
|
-0.80 / -4.76%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
12.31
|
48,560
|
|
|
10/19/2010
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.20
|
16.80
|
16.80
|
12.92
|
24,270
|
|
|
10/18/2010
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.80
|
12.92
|
32,760
|
|
|
10/15/2010
|
-0.10 / -0.59%
|
16.50
|
17.10
|
16.50
|
16.80
|
16.80
|
12.92
|
17,490
|
|
|