|
Closing price on 4/4/2012
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
146,360 |
| Split-adjusted Price |
5.65 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
7.00
|
7.00
|
5.65
|
146,360
|
|
|
4/3/2012
|
+0.10 / +1.45%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.00
|
5.65
|
80,860
|
|
|
3/30/2012
|
-0.30 / -4.17%
|
7.10
|
7.20
|
6.90
|
6.90
|
6.90
|
5.57
|
100,190
|
|
|
3/29/2012
|
-0.30 / -4.00%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.20
|
5.81
|
140,820
|
|
|
3/28/2012
|
-0.10 / -1.32%
|
7.30
|
7.70
|
7.30
|
7.50
|
7.50
|
6.06
|
207,560
|
|
|
3/27/2012
|
-0.30 / -3.80%
|
8.10
|
8.10
|
7.60
|
7.60
|
7.60
|
6.14
|
199,950
|
|
|
3/26/2012
|
+0.30 / +3.95%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
6.38
|
297,710
|
|
|
3/23/2012
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
6.14
|
107,320
|
|
|
3/22/2012
|
+0.30 / +4.29%
|
7.10
|
7.30
|
6.80
|
7.30
|
7.30
|
5.90
|
261,240
|
|
|
3/21/2012
|
+0.20 / +2.94%
|
6.70
|
7.10
|
6.70
|
7.00
|
7.00
|
5.65
|
131,110
|
|
|
3/20/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
5.49
|
58,510
|
|
|
3/19/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
5.49
|
12,870
|
|
|
3/16/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
5.49
|
60,830
|
|
|
3/15/2012
|
+0.30 / +4.62%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
5.49
|
84,900
|
|
|
3/14/2012
|
-0.30 / -4.41%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.50
|
5.25
|
33,010
|
|
|
3/13/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
5.49
|
95,060
|
|
|
3/12/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.70
|
5.41
|
62,060
|
|
|
3/9/2012
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.50
|
6.70
|
6.70
|
5.41
|
106,140
|
|
|
3/8/2012
|
-0.30 / -4.29%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
5.41
|
107,830
|
|
|
3/7/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.60
|
7.00
|
7.00
|
5.65
|
167,300
|
|
|
3/6/2012
|
-0.20 / -2.82%
|
7.40
|
7.40
|
6.80
|
6.90
|
6.90
|
5.57
|
199,450
|
|
|
3/5/2012
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.73
|
133,160
|
|
|
3/2/2012
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
5.49
|
149,540
|
|
|
3/1/2012
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.90
|
5.57
|
148,450
|
|
|
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
|
|
|