|
Closing price on 2/29/2012
|
|
| Open |
6.90 |
| High |
7.10 |
| Low |
6.70 |
| Volume |
33,470 |
| Split-adjusted Price |
5.65 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2012
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.70
|
7.00
|
7.00
|
5.65
|
33,470
|
|
|
2/28/2012
|
-0.10 / -1.43%
|
7.30
|
7.30
|
6.90
|
6.90
|
6.90
|
5.57
|
184,860
|
|
|
2/27/2012
|
+0.30 / +4.48%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
5.65
|
210,390
|
|
|
2/24/2012
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
5.41
|
292,710
|
|
|
2/23/2012
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
5.17
|
74,450
|
|
|
2/22/2012
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
5.01
|
14,040
|
|
|
2/21/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
4.93
|
34,410
|
|
|
2/20/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.93
|
174,530
|
|
|
2/17/2012
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.90
|
4.76
|
51,170
|
|
|
2/16/2012
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
4.68
|
18,040
|
|
|
2/15/2012
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.90
|
4.76
|
13,260
|
|
|
2/14/2012
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
4.68
|
9,000
|
|
|
2/13/2012
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.80
|
4.68
|
28,660
|
|
|
2/10/2012
|
-0.30 / -4.84%
|
6.10
|
6.20
|
5.90
|
5.90
|
5.90
|
4.76
|
111,830
|
|
|
2/9/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
5.01
|
43,460
|
|
|
2/8/2012
|
+0.10 / +1.64%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
5.01
|
66,430
|
|
|
2/7/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
4.93
|
32,950
|
|
|
2/6/2012
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
4.93
|
98,160
|
|
|
2/3/2012
|
-0.20 / -3.03%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.40
|
5.17
|
43,710
|
|
|
2/2/2012
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.60
|
5.33
|
122,860
|
|
|
2/1/2012
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
5.17
|
31,970
|
|
|
1/31/2012
|
-0.30 / -4.62%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.20
|
5.01
|
58,420
|
|
|
1/30/2012
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
5.25
|
24,540
|
|
|
1/20/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
5.09
|
51,710
|
|
|
1/19/2012
|
+0.20 / +3.28%
|
6.10
|
6.30
|
5.80
|
6.30
|
6.30
|
5.09
|
101,550
|
|
|
1/18/2012
|
-0.30 / -4.69%
|
6.30
|
6.70
|
6.10
|
6.10
|
6.10
|
4.93
|
206,310
|
|
|
1/17/2012
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
5.17
|
98,870
|
|
|
1/16/2012
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
5.41
|
119,690
|
|
|
1/13/2012
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
5.25
|
34,320
|
|
|
1/12/2012
|
-0.30 / -4.55%
|
6.30
|
6.60
|
6.30
|
6.30
|
6.30
|
5.09
|
34,800
|
|
|