|
Closing price on 7/20/2009
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
17.70 |
| Volume |
390,760 |
| Split-adjusted Price |
9.04 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2009
|
-0.40 / -2.15%
|
18.60
|
18.60
|
17.70
|
18.20
|
18.20
|
9.04
|
390,760
|
|
|
7/17/2009
|
-0.80 / -4.12%
|
19.20
|
19.40
|
18.60
|
18.60
|
18.60
|
9.24
|
125,190
|
|
|
7/16/2009
|
+0.30 / +1.57%
|
19.90
|
19.90
|
19.20
|
19.40
|
19.40
|
9.64
|
46,600
|
|
|
7/15/2009
|
+0.30 / +1.60%
|
18.80
|
19.30
|
18.80
|
19.10
|
19.10
|
9.49
|
47,160
|
|
|
7/14/2009
|
-0.70 / -3.59%
|
19.50
|
19.50
|
18.80
|
18.80
|
18.80
|
9.34
|
101,000
|
|
|
7/13/2009
|
-0.50 / -2.50%
|
19.50
|
19.70
|
19.30
|
19.50
|
19.50
|
9.69
|
164,160
|
|
|
7/10/2009
|
-0.60 / -2.91%
|
20.80
|
20.80
|
19.80
|
20.00
|
20.00
|
9.94
|
171,240
|
|
|
7/9/2009
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.50
|
20.60
|
20.60
|
10.24
|
83,390
|
|
|
7/8/2009
|
-0.40 / -1.87%
|
20.50
|
21.00
|
20.40
|
21.00
|
21.00
|
10.44
|
186,850
|
|
|
7/7/2009
|
+0.20 / +0.94%
|
21.30
|
21.50
|
21.00
|
21.40
|
21.40
|
10.63
|
218,390
|
|
|
7/6/2009
|
+1.00 / +4.95%
|
20.20
|
21.20
|
20.20
|
21.20
|
21.20
|
10.54
|
173,890
|
|
|
7/3/2009
|
+0.80 / +4.12%
|
19.40
|
20.20
|
19.40
|
20.20
|
20.20
|
10.04
|
178,070
|
|
|
7/2/2009
|
+0.40 / +2.11%
|
19.00
|
19.60
|
19.00
|
19.40
|
19.40
|
9.64
|
125,740
|
|
|
7/1/2009
|
-0.90 / -4.52%
|
19.00
|
19.30
|
19.00
|
19.00
|
19.00
|
9.44
|
504,530
|
|
|
6/30/2009
|
-1.00 / -4.78%
|
20.60
|
20.60
|
19.90
|
19.90
|
19.90
|
9.89
|
359,830
|
|
|
6/29/2009
|
-0.30 / -1.42%
|
21.20
|
21.50
|
20.70
|
20.90
|
20.90
|
10.39
|
129,430
|
|
|
6/26/2009
|
+0.40 / +1.92%
|
20.80
|
21.50
|
20.60
|
21.20
|
21.20
|
10.54
|
361,920
|
|
|
6/25/2009
|
-0.20 / -0.95%
|
21.80
|
21.80
|
20.40
|
20.80
|
20.80
|
10.34
|
591,620
|
|
|
6/24/2009
|
+1.00 / +5.00%
|
19.40
|
21.00
|
19.40
|
21.00
|
21.00
|
10.44
|
836,770
|
|
|
6/23/2009
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.94
|
44,230
|
|
|
6/22/2009
|
-1.10 / -4.98%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.00
|
10.44
|
313,860
|
|
|
6/19/2009
|
-1.00 / -4.33%
|
24.10
|
24.10
|
22.10
|
22.10
|
22.10
|
10.98
|
367,950
|
|
|
6/18/2009
|
+0.10 / +0.43%
|
23.10
|
23.10
|
21.10
|
23.10
|
23.10
|
11.48
|
686,850
|
|
|
6/17/2009
|
-1.20 / -4.96%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.93
|
220,340
|
|
|
6/16/2009
|
-1.20 / -4.72%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
11.50
|
125,580
|
|
|
6/15/2009
|
-1.30 / -4.87%
|
25.40
|
26.60
|
25.40
|
25.40
|
25.40
|
12.07
|
571,090
|
|
|
6/12/2009
|
-1.30 / -4.64%
|
29.40
|
29.40
|
26.70
|
26.70
|
26.70
|
12.69
|
1,356,850
|
|
|
6/11/2009
|
+1.30 / +4.87%
|
28.00
|
28.00
|
27.90
|
28.00
|
28.00
|
13.31
|
364,640
|
|
|
6/10/2009
|
+1.20 / +4.71%
|
26.70
|
26.70
|
24.30
|
26.70
|
26.70
|
12.69
|
1,319,410
|
|
|
6/9/2009
|
+1.20 / +4.94%
|
25.50
|
25.50
|
24.00
|
25.50
|
25.50
|
12.12
|
1,056,820
|
|
|