|
Closing price on 8/27/2012
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.70 |
| Volume |
41,590 |
| Split-adjusted Price |
5.52 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2012
|
-0.20 / -3.39%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.52
|
41,590
|
|
|
8/24/2012
|
+0.20 / +3.51%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.90
|
5.72
|
355,570
|
|
|
8/23/2012
|
-0.30 / -5.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
5.52
|
156,190
|
|
|
8/22/2012
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
5.81
|
799,250
|
|
|
8/21/2012
|
-0.10 / -1.69%
|
6.10
|
6.10
|
5.70
|
5.80
|
5.80
|
5.62
|
981,520
|
|
|
8/20/2012
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.90
|
5.72
|
53,850
|
|
|
8/17/2012
|
-0.30 / -5.00%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.70
|
5.52
|
472,660
|
|
|
8/16/2012
|
-0.30 / -4.76%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
5.81
|
216,680
|
|
|
8/15/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.30
|
6.11
|
362,690
|
|
|
8/14/2012
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.11
|
452,660
|
|
|
8/13/2012
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
6.20
|
374,940
|
|
|
8/10/2012
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.30
|
6.60
|
6.60
|
6.40
|
832,760
|
|
|
8/9/2012
|
-0.20 / -2.94%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.60
|
6.40
|
56,520
|
|
|
8/8/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
6.59
|
34,320
|
|
|
8/7/2012
|
-0.20 / -2.86%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
6.59
|
25,760
|
|
|
8/6/2012
|
+0.10 / +1.45%
|
6.80
|
7.10
|
6.80
|
7.00
|
7.00
|
6.78
|
89,370
|
|
|
8/3/2012
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
6.69
|
47,230
|
|
|
8/2/2012
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.90
|
6.69
|
27,620
|
|
|
8/1/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
6.59
|
45,900
|
|
|
7/31/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
6.59
|
30,250
|
|
|
7/30/2012
|
+0.10 / +1.49%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
6.59
|
23,030
|
|
|
7/27/2012
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
6.49
|
86,850
|
|
|
7/26/2012
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.70
|
6.49
|
79,060
|
|
|
7/25/2012
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.40
|
6.70
|
6.70
|
6.49
|
43,530
|
|
|
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
|
|
|