|
Closing price on 5/3/2012
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
594,160 |
| Split-adjusted Price |
8.64 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2012
|
+0.30 / +4.17%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.50
|
6.06
|
235,210
|
|
|
4/10/2012
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
5.81
|
87,770
|
|
|
4/9/2012
|
+0.10 / +1.43%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.10
|
5.73
|
86,060
|
|
|
4/6/2012
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.00
|
5.65
|
56,090
|
|
|
4/5/2012
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
7.00
|
7.00
|
5.65
|
27,480
|
|
|
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
|
|
|