|
Closing price on 11/4/2010
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
16.10 |
| Volume |
27,800 |
| Split-adjusted Price |
12.46 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/14/2010
|
-0.40 / -2.31%
|
17.40
|
17.40
|
16.90
|
16.90
|
16.90
|
13.00
|
18,200
|
|
|
10/13/2010
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.60
|
17.30
|
17.30
|
13.31
|
23,200
|
|
|
10/12/2010
|
-0.80 / -4.49%
|
17.20
|
17.90
|
17.00
|
17.00
|
17.00
|
13.08
|
53,460
|
|
|
10/11/2010
|
+0.60 / +3.49%
|
17.80
|
17.80
|
17.20
|
17.80
|
17.80
|
13.69
|
16,110
|
|
|
10/8/2010
|
-0.50 / -2.82%
|
17.70
|
18.00
|
17.20
|
17.20
|
17.20
|
13.23
|
44,260
|
|
|
10/7/2010
|
-0.30 / -1.67%
|
18.00
|
18.10
|
17.70
|
17.70
|
17.70
|
13.61
|
68,670
|
|
|
10/6/2010
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.00
|
13.84
|
32,050
|
|
|
10/5/2010
|
-0.50 / -2.70%
|
17.80
|
18.30
|
17.80
|
18.00
|
18.00
|
13.84
|
30,830
|
|
|
10/4/2010
|
0.00 / 0.00%
|
18.50
|
19.00
|
17.90
|
18.50
|
18.50
|
14.23
|
34,820
|
|
|
10/1/2010
|
-0.90 / -4.64%
|
19.00
|
19.40
|
18.50
|
18.50
|
18.50
|
14.23
|
60,000
|
|
|
9/30/2010
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.90
|
19.40
|
19.40
|
14.92
|
24,060
|
|
|
9/29/2010
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.00
|
19.40
|
19.40
|
14.92
|
17,320
|
|
|
9/28/2010
|
+0.50 / +2.63%
|
19.40
|
19.60
|
19.10
|
19.50
|
19.50
|
15.00
|
20,010
|
|
|
9/27/2010
|
-0.20 / -1.04%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.00
|
14.61
|
21,940
|
|
|
9/24/2010
|
+0.30 / +1.59%
|
18.90
|
19.20
|
18.90
|
19.20
|
19.20
|
14.77
|
27,010
|
|
|