|
Closing price on 2/19/2009
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
6,500 |
| Split-adjusted Price |
4.66 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2009
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
4.66
|
6,500
|
|
|
2/18/2009
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
4.66
|
3,620
|
|
|
2/17/2009
|
-0.10 / -0.99%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
4.75
|
6,960
|
|
|
2/16/2009
|
+0.20 / +2.02%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
4.80
|
12,900
|
|
|
2/13/2009
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
4.71
|
9,800
|
|
|
2/12/2009
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
4.61
|
4,920
|
|
|
2/11/2009
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
4.75
|
9,320
|
|
|
2/10/2009
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
4.75
|
13,380
|
|
|
2/9/2009
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
4.75
|
17,300
|
|
|
2/6/2009
|
+0.20 / +2.13%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.60
|
4.56
|
8,910
|
|
|
2/5/2009
|
-0.40 / -4.08%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
4.47
|
32,960
|
|
|
2/4/2009
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
4.66
|
11,180
|
|
|
2/3/2009
|
-0.20 / -2.02%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.70
|
4.61
|
6,820
|
|
|
2/2/2009
|
-0.10 / -1.00%
|
10.40
|
10.50
|
9.90
|
9.90
|
9.90
|
4.71
|
7,820
|
|
|
1/23/2009
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
4.75
|
4,900
|
|
|
1/22/2009
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
4.90
|
6,980
|
|
|
1/21/2009
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
4.94
|
820
|
|
|
1/20/2009
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
4.94
|
1,730
|
|
|
1/19/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
4.90
|
9,130
|
|
|
1/16/2009
|
-0.20 / -1.90%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
4.90
|
9,870
|
|
|
1/15/2009
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
4.99
|
2,050
|
|
|
1/14/2009
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.09
|
7,160
|
|
|
1/13/2009
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
5.09
|
3,510
|
|
|
1/12/2009
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.60
|
5.04
|
11,790
|
|
|
1/9/2009
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
5.04
|
30,130
|
|
|
1/8/2009
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.70
|
5.09
|
33,200
|
|
|
1/7/2009
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
5.13
|
39,430
|
|
|
1/6/2009
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
5.04
|
17,800
|
|
|
1/5/2009
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.60
|
5.04
|
40,040
|
|
|
1/2/2009
|
-2.90 / -21.48%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.04
|
5,270
|
|
|