|
Closing price on 12/5/2008
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.60 |
| Volume |
37,130 |
| Split-adjusted Price |
4.14 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2008
|
-0.60 / -4.92%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
4.14
|
37,130
|
|
|
12/4/2008
|
-0.60 / -4.69%
|
12.30
|
13.00
|
12.20
|
12.20
|
12.20
|
4.35
|
61,090
|
|
|
12/3/2008
|
-0.60 / -4.48%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.80
|
4.56
|
25,880
|
|
|
12/2/2008
|
-0.70 / -4.96%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.78
|
7,060
|
|
|
12/1/2008
|
-0.70 / -4.73%
|
14.30
|
14.40
|
14.10
|
14.10
|
14.10
|
5.03
|
46,420
|
|
|
11/28/2008
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
5.28
|
32,910
|
|
|
11/27/2008
|
-0.70 / -4.52%
|
15.00
|
15.50
|
14.80
|
14.80
|
14.80
|
5.28
|
45,900
|
|
|
11/26/2008
|
-0.80 / -4.91%
|
16.80
|
16.80
|
15.50
|
15.50
|
15.50
|
5.53
|
38,610
|
|
|
11/25/2008
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
5.81
|
22,510
|
|
|
11/24/2008
|
+0.50 / +3.18%
|
15.50
|
16.40
|
15.20
|
16.20
|
16.20
|
5.78
|
11,830
|
|
|
11/21/2008
|
-0.70 / -4.27%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
5.60
|
4,900
|
|
|
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
|
|
|