|
Closing price on 2/22/2010
|
|
| Open |
27.70 |
| High |
28.20 |
| Low |
27.50 |
| Volume |
147,870 |
| Split-adjusted Price |
13.91 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2010
|
+0.30 / +1.08%
|
27.70
|
28.20
|
27.50
|
28.00
|
28.00
|
13.91
|
147,870
|
|
|
2/12/2010
|
+0.40 / +1.47%
|
27.50
|
28.00
|
27.30
|
27.70
|
27.70
|
13.77
|
80,050
|
|
|
2/11/2010
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
13.57
|
51,750
|
|
|
2/10/2010
|
+0.40 / +1.49%
|
27.00
|
27.30
|
26.70
|
27.30
|
27.30
|
13.57
|
72,370
|
|
|
2/9/2010
|
-0.40 / -1.47%
|
26.60
|
27.10
|
26.60
|
26.90
|
26.90
|
13.37
|
80,060
|
|
|
2/8/2010
|
-0.20 / -0.73%
|
27.00
|
27.50
|
26.90
|
27.30
|
27.30
|
13.57
|
71,260
|
|
|
2/5/2010
|
-0.80 / -2.83%
|
27.80
|
28.40
|
27.20
|
27.50
|
27.50
|
13.67
|
181,250
|
|
|
2/4/2010
|
+1.20 / +4.43%
|
27.20
|
28.40
|
27.00
|
28.30
|
28.30
|
14.06
|
365,300
|
|
|
2/3/2010
|
+0.10 / +0.37%
|
27.00
|
27.50
|
26.80
|
27.10
|
27.10
|
13.47
|
91,390
|
|
|
2/2/2010
|
0.00 / 0.00%
|
27.40
|
27.40
|
26.90
|
27.00
|
27.00
|
13.42
|
76,090
|
|
|
2/1/2010
|
+0.70 / +2.66%
|
26.30
|
27.00
|
26.30
|
27.00
|
27.00
|
13.42
|
94,490
|
|
|
1/29/2010
|
-0.30 / -1.13%
|
26.70
|
26.90
|
26.20
|
26.30
|
26.30
|
13.07
|
57,900
|
|
|
1/28/2010
|
+0.10 / +0.38%
|
26.50
|
27.20
|
26.00
|
26.60
|
26.60
|
13.22
|
151,270
|
|
|
1/27/2010
|
-1.10 / -3.99%
|
27.60
|
28.00
|
26.40
|
26.50
|
26.50
|
13.17
|
140,790
|
|
|
1/26/2010
|
+1.30 / +4.94%
|
27.10
|
27.60
|
27.00
|
27.60
|
27.60
|
13.72
|
85,000
|
|
|
1/25/2010
|
+0.70 / +2.73%
|
25.60
|
26.50
|
25.60
|
26.30
|
26.30
|
13.07
|
86,760
|
|
|
1/22/2010
|
-0.20 / -0.78%
|
25.20
|
26.40
|
25.00
|
25.60
|
25.60
|
12.72
|
128,740
|
|
|
1/21/2010
|
-1.30 / -4.80%
|
26.20
|
27.10
|
25.80
|
25.80
|
25.80
|
12.82
|
283,000
|
|
|
1/20/2010
|
-0.80 / -2.87%
|
28.40
|
28.40
|
27.10
|
27.10
|
27.10
|
13.47
|
235,850
|
|
|
1/19/2010
|
+0.50 / +1.82%
|
27.40
|
28.30
|
27.20
|
27.90
|
27.90
|
13.86
|
93,500
|
|
|
1/18/2010
|
-1.40 / -4.86%
|
27.80
|
28.00
|
27.40
|
27.40
|
27.40
|
13.62
|
213,650
|
|
|
1/15/2010
|
-0.60 / -2.04%
|
29.40
|
30.00
|
28.80
|
28.80
|
28.80
|
14.31
|
179,020
|
|
|
1/14/2010
|
+1.40 / +5.00%
|
28.00
|
29.40
|
28.00
|
29.40
|
29.40
|
14.61
|
251,810
|
|
|
1/13/2010
|
-0.30 / -1.06%
|
27.40
|
28.80
|
26.90
|
28.00
|
28.00
|
13.91
|
447,350
|
|
|
1/12/2010
|
-1.40 / -4.71%
|
29.00
|
29.70
|
28.30
|
28.30
|
28.30
|
14.06
|
226,100
|
|
|
1/11/2010
|
-1.40 / -4.50%
|
31.40
|
31.50
|
29.60
|
29.70
|
29.70
|
14.76
|
350,470
|
|
|
1/8/2010
|
-1.60 / -4.89%
|
33.80
|
33.80
|
31.10
|
31.10
|
31.10
|
15.45
|
364,050
|
|
|
1/7/2010
|
+1.50 / +4.81%
|
32.10
|
32.70
|
31.30
|
32.70
|
32.70
|
16.25
|
406,540
|
|
|
1/6/2010
|
+1.40 / +4.70%
|
29.90
|
31.20
|
29.80
|
31.20
|
31.20
|
15.50
|
676,290
|
|
|
1/5/2010
|
+1.20 / +4.20%
|
30.00
|
30.00
|
29.00
|
29.80
|
29.80
|
14.81
|
523,160
|
|
|