|
Closing price on 5/25/2012
|
|
| Open |
8.70 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
231,250 |
| Split-adjusted Price |
7.35 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2012
|
+0.40 / +4.60%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
7.35
|
231,250
|
|
|
5/24/2012
|
-0.40 / -4.40%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
7.03
|
202,740
|
|
|
5/23/2012
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
7.35
|
79,360
|
|
|
5/22/2012
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.40
|
9.50
|
9.50
|
7.67
|
332,120
|
|
|
5/21/2012
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
7.67
|
201,060
|
|
|
5/18/2012
|
-0.40 / -4.21%
|
9.30
|
9.50
|
9.10
|
9.10
|
9.10
|
7.35
|
277,260
|
|
|
5/17/2012
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.50
|
9.50
|
9.50
|
7.67
|
227,150
|
|
|
5/16/2012
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.50
|
7.67
|
302,910
|
|
|
5/15/2012
|
-0.50 / -5.00%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
7.67
|
888,230
|
|
|
5/14/2012
|
-0.50 / -4.76%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.00
|
8.08
|
184,990
|
|
|
5/11/2012
|
-0.50 / -4.55%
|
11.00
|
11.20
|
10.50
|
10.50
|
10.50
|
8.48
|
417,710
|
|
|
5/10/2012
|
-0.40 / -3.51%
|
11.90
|
11.90
|
10.90
|
11.00
|
11.00
|
8.88
|
659,180
|
|
|
5/9/2012
|
-0.60 / -5.00%
|
11.90
|
12.00
|
11.40
|
11.40
|
11.40
|
9.21
|
818,720
|
|
|
5/8/2012
|
+0.30 / +2.56%
|
12.20
|
12.20
|
11.80
|
12.00
|
12.00
|
9.69
|
601,530
|
|
|
5/7/2012
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.45
|
16,380
|
|
|
5/4/2012
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
9.05
|
371,290
|
|
|
5/3/2012
|
-0.50 / -4.46%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
8.64
|
594,160
|
|
|
5/2/2012
|
-0.50 / -4.27%
|
12.00
|
12.10
|
11.20
|
11.20
|
11.20
|
9.05
|
545,990
|
|
|
4/27/2012
|
+0.50 / +4.46%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
9.45
|
421,820
|
|
|
4/26/2012
|
+0.50 / +4.67%
|
11.20
|
11.20
|
10.90
|
11.20
|
11.20
|
9.05
|
372,730
|
|
|
4/25/2012
|
+0.50 / +4.90%
|
10.20
|
10.70
|
10.10
|
10.70
|
10.70
|
8.64
|
403,570
|
|
|
4/24/2012
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.20
|
8.24
|
548,310
|
|
|
4/23/2012
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
8.32
|
457,210
|
|
|
4/20/2012
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.30
|
9.90
|
9.90
|
8.00
|
705,970
|
|
|
4/19/2012
|
+0.20 / +2.15%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.50
|
7.67
|
1,530,350
|
|
|
4/18/2012
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.51
|
65,060
|
|
|
4/17/2012
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.19
|
43,960
|
|
|
4/16/2012
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.86
|
119,600
|
|
|
4/13/2012
|
+0.30 / +3.85%
|
8.10
|
8.10
|
7.80
|
8.10
|
8.10
|
6.54
|
467,750
|
|
|
4/12/2012
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
6.30
|
622,990
|
|
|