|
Closing price on 7/19/2010
|
|
| Open |
24.60 |
| High |
24.70 |
| Low |
24.20 |
| Volume |
73,280 |
| Split-adjusted Price |
18.61 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2010
|
-0.40 / -1.63%
|
24.60
|
24.70
|
24.20
|
24.20
|
24.20
|
18.61
|
73,280
|
|
|
7/16/2010
|
+0.30 / +1.23%
|
24.40
|
24.80
|
24.40
|
24.60
|
24.60
|
18.92
|
83,050
|
|
|
7/15/2010
|
-0.10 / -0.41%
|
24.50
|
24.90
|
24.00
|
24.30
|
24.30
|
18.69
|
59,550
|
|
|
7/14/2010
|
-0.10 / -0.41%
|
23.90
|
24.90
|
23.90
|
24.40
|
24.40
|
18.77
|
37,800
|
|
|
7/13/2010
|
+1.10 / +4.70%
|
24.00
|
24.50
|
23.60
|
24.50
|
24.50
|
18.84
|
88,500
|
|
|
7/12/2010
|
+0.10 / +0.43%
|
23.90
|
23.90
|
23.30
|
23.40
|
23.40
|
18.00
|
41,780
|
|
|
7/9/2010
|
-0.50 / -2.10%
|
23.80
|
24.00
|
23.20
|
23.30
|
23.30
|
17.92
|
105,260
|
|
|
7/8/2010
|
-0.20 / -0.83%
|
24.00
|
24.50
|
23.80
|
23.80
|
23.80
|
18.31
|
34,400
|
|
|
7/7/2010
|
-0.20 / -0.83%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.00
|
18.46
|
108,780
|
|
|
7/6/2010
|
-0.80 / -3.20%
|
24.60
|
24.90
|
24.20
|
24.20
|
24.20
|
18.61
|
53,840
|
|
|
7/5/2010
|
+0.30 / +1.21%
|
24.60
|
25.00
|
24.40
|
25.00
|
25.00
|
19.23
|
145,860
|
|
|
7/2/2010
|
-0.30 / -1.20%
|
24.80
|
25.00
|
24.70
|
24.70
|
24.70
|
19.00
|
31,700
|
|
|
7/1/2010
|
-0.90 / -3.47%
|
25.10
|
25.20
|
24.90
|
25.00
|
25.00
|
19.23
|
118,620
|
|
|
6/30/2010
|
+0.90 / +3.60%
|
24.50
|
25.90
|
24.50
|
25.90
|
25.90
|
19.92
|
244,750
|
|
|
6/29/2010
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.80
|
25.00
|
25.00
|
19.23
|
169,800
|
|
|
6/28/2010
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.50
|
25.00
|
25.00
|
19.23
|
57,590
|
|
|
6/25/2010
|
+0.10 / +0.40%
|
24.50
|
25.00
|
24.10
|
25.00
|
25.00
|
19.23
|
80,650
|
|
|
6/24/2010
|
+0.50 / +2.05%
|
24.70
|
25.50
|
24.40
|
24.90
|
24.90
|
19.15
|
159,290
|
|
|
6/23/2010
|
-0.30 / -1.21%
|
24.70
|
24.70
|
24.20
|
24.40
|
24.40
|
18.77
|
256,180
|
|
|
6/22/2010
|
+0.10 / +0.41%
|
24.60
|
24.90
|
24.50
|
24.70
|
24.70
|
19.00
|
119,350
|
|
|
6/21/2010
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.60
|
18.92
|
56,500
|
|
|
6/18/2010
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
19.00
|
90,110
|
|
|
6/17/2010
|
-0.30 / -1.20%
|
24.60
|
25.20
|
24.60
|
24.70
|
24.70
|
19.00
|
48,850
|
|
|
6/16/2010
|
-0.70 / -2.72%
|
25.70
|
25.70
|
25.00
|
25.00
|
25.00
|
19.23
|
66,030
|
|
|
6/15/2010
|
-0.20 / -0.77%
|
25.50
|
25.70
|
25.40
|
25.70
|
25.70
|
19.77
|
113,390
|
|
|
6/14/2010
|
+0.40 / +1.57%
|
25.90
|
25.90
|
25.20
|
25.90
|
25.90
|
19.92
|
178,210
|
|
|
6/11/2010
|
+1.20 / +4.94%
|
24.40
|
25.50
|
24.20
|
25.50
|
25.50
|
19.61
|
234,020
|
|
|
6/10/2010
|
+0.40 / +1.67%
|
24.00
|
24.30
|
23.90
|
24.30
|
24.30
|
18.69
|
88,590
|
|
|
6/9/2010
|
+0.60 / +2.58%
|
24.00
|
24.00
|
23.30
|
23.90
|
23.90
|
18.38
|
49,390
|
|
|
6/8/2010
|
0.00 / 0.00%
|
22.80
|
23.30
|
22.30
|
23.30
|
23.30
|
17.92
|
47,050
|
|
|