|
Closing price on 3/28/2013
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
5.80 |
| Volume |
795,990 |
| Split-adjusted Price |
5.69 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2013
|
-0.40 / -6.45%
|
6.30
|
6.30
|
5.80
|
5.80
|
5.80
|
5.69
|
795,990
|
|
|
3/27/2013
|
-0.20 / -3.13%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
6.09
|
330,330
|
|
|
3/26/2013
|
+0.10 / +1.59%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
6.28
|
365,110
|
|
|
3/25/2013
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.30
|
6.18
|
331,160
|
|
|
3/22/2013
|
-0.30 / -4.62%
|
6.50
|
6.60
|
6.10
|
6.20
|
6.20
|
6.09
|
632,340
|
|
|
3/21/2013
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
6.38
|
417,170
|
|
|
3/20/2013
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
6.28
|
512,600
|
|
|
3/19/2013
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.60
|
6.48
|
523,120
|
|
|
3/18/2013
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
6.58
|
568,020
|
|
|
3/15/2013
|
-0.40 / -5.48%
|
7.20
|
7.20
|
6.80
|
6.90
|
6.90
|
6.77
|
1,549,600
|
|
|
3/14/2013
|
-0.10 / -1.35%
|
7.30
|
7.70
|
7.10
|
7.30
|
7.30
|
7.17
|
1,059,740
|
|
|
3/13/2013
|
+0.40 / +5.71%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
7.26
|
2,103,140
|
|
|
3/12/2013
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
6.87
|
1,125,470
|
|
|
3/11/2013
|
+0.40 / +6.45%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.60
|
6.48
|
1,373,140
|
|
|
3/8/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.09
|
418,530
|
|
|
3/7/2013
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.20
|
6.09
|
952,740
|
|
|
3/6/2013
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
5.99
|
382,690
|
|
|
3/5/2013
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.80
|
6.00
|
6.00
|
5.89
|
610,640
|
|
|
3/4/2013
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.00
|
5.89
|
1,405,080
|
|
|
3/1/2013
|
+0.10 / +1.64%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.20
|
6.09
|
656,810
|
|
|
2/28/2013
|
+0.10 / +1.67%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
5.99
|
479,320
|
|
|
2/27/2013
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.50
|
6.00
|
6.00
|
5.89
|
1,011,240
|
|
|
2/26/2013
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.50
|
5.70
|
5.70
|
5.60
|
1,588,830
|
|
|
2/25/2013
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
5.60
|
292,070
|
|
|
2/22/2013
|
-0.20 / -3.39%
|
6.00
|
6.10
|
5.60
|
5.70
|
5.70
|
5.60
|
1,022,480
|
|
|
2/21/2013
|
-0.40 / -6.35%
|
6.20
|
6.40
|
5.90
|
5.90
|
5.90
|
5.79
|
2,009,370
|
|
|
2/20/2013
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.00
|
6.30
|
6.30
|
6.18
|
1,664,790
|
|
|
2/19/2013
|
+0.40 / +6.90%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.20
|
6.09
|
1,728,180
|
|
|
2/18/2013
|
+0.30 / +5.45%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.80
|
5.69
|
859,870
|
|
|
2/8/2013
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.50
|
5.40
|
416,160
|
|
|