|
Closing price on 4/24/2013
|
|
| Open |
5.10 |
| High |
5.30 |
| Low |
5.00 |
| Volume |
72,670 |
| Split-adjusted Price |
5.10 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2013
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.00
|
5.20
|
5.20
|
5.10
|
72,670
|
|
|
4/23/2013
|
+0.10 / +2.00%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
5.01
|
65,920
|
|
|
4/22/2013
|
-0.10 / -1.96%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
4.91
|
202,760
|
|
|
4/18/2013
|
-0.20 / -3.77%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.10
|
5.01
|
107,100
|
|
|
4/17/2013
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.30
|
5.20
|
200,360
|
|
|
4/16/2013
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.00
|
5.30
|
5.30
|
5.20
|
312,830
|
|
|
4/15/2013
|
-0.30 / -5.36%
|
5.50
|
5.80
|
5.30
|
5.30
|
5.30
|
5.20
|
617,420
|
|
|
4/12/2013
|
-0.10 / -1.75%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.60
|
5.50
|
312,220
|
|
|
4/11/2013
|
-0.30 / -5.00%
|
5.90
|
6.10
|
5.70
|
5.70
|
5.70
|
5.60
|
386,900
|
|
|
4/10/2013
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.00
|
5.89
|
651,960
|
|
|
4/9/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
5.89
|
256,210
|
|
|
4/8/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
5.89
|
343,750
|
|
|
4/5/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
5.89
|
296,530
|
|
|
4/4/2013
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
5.89
|
322,830
|
|
|
4/3/2013
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
5.99
|
240,980
|
|
|
4/2/2013
|
+0.20 / +3.33%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
6.09
|
703,810
|
|
|
4/1/2013
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
5.89
|
564,260
|
|
|
3/29/2013
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.50
|
5.70
|
5.70
|
5.60
|
337,420
|
|
|
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
|
|
|