|
Closing price on 8/12/2010
|
|
| Open |
21.00 |
| High |
21.50 |
| Low |
20.70 |
| Volume |
39,190 |
| Split-adjusted Price |
16.00 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2010
|
-0.90 / -4.15%
|
21.00
|
21.50
|
20.70
|
20.80
|
20.80
|
16.00
|
39,190
|
|
|
8/11/2010
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.50
|
21.70
|
21.70
|
16.69
|
41,170
|
|
|
8/10/2010
|
-0.40 / -1.81%
|
21.50
|
22.10
|
21.00
|
21.70
|
21.70
|
16.69
|
71,140
|
|
|
8/9/2010
|
-0.50 / -2.21%
|
22.60
|
22.60
|
22.00
|
22.10
|
22.10
|
17.00
|
41,180
|
|
|
8/6/2010
|
-0.40 / -1.74%
|
23.20
|
23.20
|
22.50
|
22.60
|
22.60
|
17.38
|
14,610
|
|
|
8/5/2010
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.00
|
23.00
|
23.00
|
17.69
|
42,840
|
|
|
8/4/2010
|
-0.30 / -1.29%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.00
|
17.69
|
39,380
|
|
|
8/3/2010
|
+0.30 / +1.30%
|
23.00
|
23.60
|
23.00
|
23.30
|
23.30
|
17.92
|
65,660
|
|
|
8/2/2010
|
+0.40 / +1.77%
|
23.00
|
23.30
|
22.60
|
23.00
|
23.00
|
17.69
|
50,480
|
|
|
7/30/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.30
|
22.60
|
22.60
|
17.38
|
110,880
|
|
|
7/29/2010
|
-0.30 / -1.31%
|
22.50
|
22.70
|
22.50
|
22.60
|
22.60
|
17.38
|
44,020
|
|
|
7/28/2010
|
-0.60 / -2.55%
|
23.80
|
24.10
|
22.90
|
22.90
|
22.90
|
17.61
|
75,270
|
|
|
7/27/2010
|
+0.30 / +1.29%
|
23.70
|
23.70
|
23.00
|
23.50
|
23.50
|
18.07
|
36,040
|
|
|
7/26/2010
|
-0.40 / -1.69%
|
24.20
|
24.20
|
23.20
|
23.20
|
23.20
|
17.84
|
55,230
|
|
|
7/23/2010
|
+0.50 / +2.16%
|
23.70
|
23.70
|
23.40
|
23.60
|
23.60
|
18.15
|
39,520
|
|
|
7/22/2010
|
-1.10 / -4.55%
|
23.90
|
24.50
|
23.10
|
23.10
|
23.10
|
17.77
|
169,140
|
|
|
7/21/2010
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.00
|
24.20
|
24.20
|
18.61
|
58,390
|
|
|
7/20/2010
|
0.00 / 0.00%
|
24.20
|
24.40
|
24.00
|
24.20
|
24.20
|
18.61
|
78,070
|
|
|
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
|
|
|