|
Closing price on 7/24/2012
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.60 |
| Volume |
67,510 |
| Split-adjusted Price |
6.40 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2012
|
-0.30 / -4.35%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.60
|
6.40
|
67,510
|
|
|
7/23/2012
|
-0.30 / -4.17%
|
6.90
|
7.20
|
6.90
|
6.90
|
6.90
|
6.69
|
212,810
|
|
|
7/20/2012
|
+0.10 / +1.41%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.20
|
6.98
|
229,200
|
|
|
7/19/2012
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.70
|
7.10
|
7.10
|
6.88
|
105,260
|
|
|
7/18/2012
|
+0.10 / +1.49%
|
6.90
|
7.00
|
6.60
|
6.80
|
6.80
|
6.59
|
79,620
|
|
|
7/17/2012
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
6.49
|
61,490
|
|
|
7/16/2012
|
-0.30 / -4.48%
|
6.60
|
6.80
|
6.40
|
6.40
|
6.40
|
6.20
|
45,070
|
|
|
7/13/2012
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
6.49
|
216,130
|
|
|
7/12/2012
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
6.30
|
28,630
|
|
|
7/11/2012
|
+0.20 / +3.33%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
6.01
|
45,640
|
|
|
7/10/2012
|
-0.20 / -3.23%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.00
|
5.81
|
5,420
|
|
|
7/9/2012
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
6.01
|
55,410
|
|
|
7/6/2012
|
+0.20 / +3.17%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.50
|
6.30
|
55,520
|
|
|
7/5/2012
|
+0.10 / +1.61%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
6.11
|
28,170
|
|
|
7/4/2012
|
-0.30 / -4.62%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.20
|
6.01
|
78,350
|
|
|
7/3/2012
|
-0.30 / -4.41%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.50
|
6.30
|
163,510
|
|
|
7/2/2012
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.80
|
6.59
|
123,660
|
|
|
6/29/2012
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.90
|
6.69
|
39,930
|
|
|
6/28/2012
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
6.49
|
233,140
|
|
|
6/27/2012
|
+0.10 / +1.45%
|
6.70
|
7.20
|
6.70
|
7.00
|
7.00
|
6.78
|
18,060
|
|
|
6/26/2012
|
-0.30 / -4.17%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
6.69
|
190,130
|
|
|
6/25/2012
|
-0.30 / -4.00%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.20
|
6.98
|
175,460
|
|
|
6/22/2012
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
7.27
|
188,920
|
|
|
6/21/2012
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
7.56
|
36,790
|
|
|
6/20/2012
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
7.66
|
97,370
|
|
|
6/19/2012
|
-1.80 / -19.15%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
7.37
|
133,750
|
|
|
6/18/2012
|
-0.10 / -1.05%
|
9.80
|
9.80
|
9.30
|
9.40
|
9.40
|
7.59
|
659,170
|
|
|
6/15/2012
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.50
|
7.67
|
188,830
|
|
|
6/14/2012
|
+0.10 / +1.08%
|
9.30
|
9.60
|
9.30
|
9.40
|
9.40
|
7.59
|
364,030
|
|
|
6/13/2012
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
7.51
|
154,460
|
|
|