|
Closing price on 12/2/2009
|
|
| Open |
28.70 |
| High |
29.20 |
| Low |
27.30 |
| Volume |
193,380 |
| Split-adjusted Price |
13.57 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2009
|
-1.50 / -4.93%
|
30.00
|
31.00
|
28.90
|
28.90
|
28.90
|
14.36
|
248,690
|
|
|
11/24/2009
|
-1.20 / -3.80%
|
31.00
|
32.00
|
30.40
|
30.40
|
30.40
|
15.11
|
200,630
|
|
|
11/23/2009
|
-1.60 / -4.82%
|
33.00
|
33.00
|
31.60
|
31.60
|
31.60
|
15.70
|
517,490
|
|
|
11/20/2009
|
-0.40 / -1.19%
|
33.60
|
34.20
|
33.00
|
33.20
|
33.20
|
16.50
|
281,420
|
|
|
11/19/2009
|
+0.10 / +0.30%
|
33.50
|
34.50
|
33.00
|
33.60
|
33.60
|
16.70
|
245,490
|
|
|
11/18/2009
|
+0.10 / +0.30%
|
32.50
|
33.50
|
32.00
|
33.50
|
33.50
|
16.65
|
402,220
|
|
|
11/17/2009
|
+0.40 / +1.21%
|
34.50
|
34.60
|
33.00
|
33.40
|
33.40
|
16.60
|
830,630
|
|
|
11/16/2009
|
+1.50 / +4.76%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
16.40
|
117,860
|
|
|
11/13/2009
|
+1.50 / +5.00%
|
30.00
|
31.50
|
29.80
|
31.50
|
31.50
|
15.65
|
293,710
|
|
|
11/12/2009
|
+0.80 / +2.74%
|
29.50
|
30.40
|
29.50
|
30.00
|
30.00
|
14.91
|
388,890
|
|
|
11/11/2009
|
+0.40 / +1.39%
|
28.80
|
29.30
|
28.00
|
29.20
|
29.20
|
14.51
|
166,290
|
|
|
11/10/2009
|
-1.30 / -4.32%
|
30.10
|
30.20
|
28.60
|
28.80
|
28.80
|
14.31
|
360,950
|
|
|
11/9/2009
|
-1.50 / -4.75%
|
30.60
|
31.50
|
30.10
|
30.10
|
30.10
|
14.96
|
173,000
|
|
|
11/6/2009
|
+0.50 / +1.61%
|
32.60
|
32.60
|
31.60
|
31.60
|
31.60
|
15.70
|
493,910
|
|
|
11/5/2009
|
+1.40 / +4.71%
|
30.60
|
31.10
|
29.60
|
31.10
|
31.10
|
15.45
|
276,390
|
|
|
11/4/2009
|
-1.00 / -3.26%
|
29.20
|
31.80
|
29.20
|
29.70
|
29.70
|
14.76
|
523,700
|
|
|
11/3/2009
|
-1.60 / -4.95%
|
30.80
|
32.00
|
30.70
|
30.70
|
30.70
|
15.26
|
236,350
|
|
|
11/2/2009
|
-1.70 / -5.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
16.05
|
204,650
|
|
|
10/30/2009
|
+0.70 / +2.10%
|
33.80
|
34.40
|
33.30
|
34.00
|
34.00
|
16.90
|
435,390
|
|
|
10/29/2009
|
-1.70 / -4.86%
|
33.60
|
33.80
|
33.30
|
33.30
|
33.30
|
16.55
|
375,710
|
|
|
10/28/2009
|
-0.50 / -1.41%
|
36.50
|
36.60
|
34.50
|
35.00
|
35.00
|
17.39
|
317,820
|
|
|
10/27/2009
|
-1.70 / -4.57%
|
36.10
|
36.50
|
35.40
|
35.50
|
35.50
|
17.64
|
399,320
|
|
|
10/26/2009
|
-1.50 / -3.88%
|
38.50
|
39.50
|
36.90
|
37.20
|
37.20
|
18.49
|
391,670
|
|
|
10/23/2009
|
-2.00 / -4.91%
|
41.00
|
41.00
|
38.70
|
38.70
|
38.70
|
19.23
|
557,890
|
|
|
10/22/2009
|
+0.70 / +1.75%
|
39.50
|
41.00
|
39.40
|
40.70
|
40.70
|
20.23
|
529,730
|
|
|