|
Closing price on 5/23/2011
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
30,270 |
| Split-adjusted Price |
6.69 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2011
|
-0.40 / -4.40%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.70
|
6.69
|
30,270
|
|
|
5/20/2011
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.10
|
7.00
|
19,370
|
|
|
5/19/2011
|
-0.20 / -2.15%
|
9.10
|
9.50
|
9.00
|
9.10
|
9.10
|
7.00
|
21,300
|
|
|
5/18/2011
|
-0.40 / -4.12%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.30
|
7.15
|
119,240
|
|
|
5/17/2011
|
-0.30 / -3.00%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.70
|
7.46
|
16,700
|
|
|
5/16/2011
|
0.00 / 0.00%
|
10.00
|
10.50
|
9.80
|
10.00
|
10.00
|
7.69
|
22,050
|
|
|
5/13/2011
|
-0.40 / -3.85%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.00
|
7.69
|
53,920
|
|
|
5/12/2011
|
+0.10 / +0.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
8.00
|
2,630
|
|
|
5/11/2011
|
-0.40 / -3.74%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.30
|
7.92
|
44,310
|
|
|
5/10/2011
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.70
|
8.23
|
51,920
|
|
|
5/9/2011
|
-0.50 / -4.55%
|
10.80
|
11.30
|
10.50
|
10.50
|
10.50
|
8.08
|
80,620
|
|
|
5/6/2011
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
8.46
|
63,140
|
|
|
5/5/2011
|
-0.50 / -4.27%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
8.61
|
74,480
|
|
|
5/4/2011
|
-0.30 / -2.50%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.70
|
9.00
|
38,730
|
|
|
4/29/2011
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
9.23
|
39,750
|
|
|
4/28/2011
|
-0.50 / -4.13%
|
11.60
|
12.00
|
11.60
|
11.60
|
11.60
|
8.92
|
36,280
|
|
|
4/27/2011
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.10
|
9.31
|
76,140
|
|
|
4/26/2011
|
+0.10 / +0.83%
|
11.70
|
12.40
|
11.70
|
12.10
|
12.10
|
9.31
|
18,850
|
|
|
4/25/2011
|
+0.30 / +2.56%
|
11.70
|
12.20
|
11.70
|
12.00
|
12.00
|
9.23
|
12,920
|
|
|
4/22/2011
|
-0.50 / -4.10%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.70
|
9.00
|
21,800
|
|
|
4/21/2011
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.20
|
9.38
|
57,970
|
|
|
4/20/2011
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.10
|
12.30
|
12.30
|
9.46
|
42,180
|
|
|
4/19/2011
|
-0.20 / -1.60%
|
12.50
|
12.70
|
12.30
|
12.30
|
12.30
|
9.46
|
32,240
|
|
|
4/18/2011
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
9.61
|
35,560
|
|
|
4/15/2011
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
9.77
|
17,600
|
|
|
4/14/2011
|
-0.20 / -1.54%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.80
|
9.85
|
26,010
|
|
|
4/13/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
13.00
|
13.00
|
10.00
|
16,640
|
|
|
4/8/2011
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
10.00
|
13,950
|
|
|
4/7/2011
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.10
|
10.08
|
35,910
|
|
|
4/6/2011
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.90
|
13.10
|
13.10
|
10.08
|
24,680
|
|
|