|
Closing price on 8/7/2009
|
|
| Open |
21.00 |
| High |
21.10 |
| Low |
20.60 |
| Volume |
167,110 |
| Split-adjusted Price |
10.29 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2009
|
-0.60 / -2.82%
|
21.00
|
21.10
|
20.60
|
20.70
|
20.70
|
10.29
|
167,110
|
|
|
8/6/2009
|
+0.60 / +2.90%
|
20.70
|
21.70
|
20.70
|
21.30
|
21.30
|
10.58
|
305,360
|
|
|
8/5/2009
|
+0.90 / +4.55%
|
20.10
|
20.70
|
19.80
|
20.70
|
20.70
|
10.29
|
421,230
|
|
|
8/4/2009
|
+0.90 / +4.76%
|
19.60
|
19.80
|
19.30
|
19.80
|
19.80
|
9.84
|
198,750
|
|
|
8/3/2009
|
-0.60 / -3.08%
|
19.00
|
19.50
|
18.90
|
18.90
|
18.90
|
9.39
|
215,470
|
|
|
7/31/2009
|
-0.60 / -2.99%
|
20.10
|
20.60
|
19.50
|
19.50
|
19.50
|
9.69
|
135,580
|
|
|
7/30/2009
|
-0.90 / -4.29%
|
20.20
|
20.70
|
20.00
|
20.10
|
20.10
|
9.99
|
134,580
|
|
|
7/29/2009
|
+0.10 / +0.48%
|
21.50
|
21.50
|
20.10
|
21.00
|
21.00
|
10.44
|
110,300
|
|
|
7/28/2009
|
+0.20 / +0.97%
|
20.90
|
21.70
|
19.70
|
20.90
|
20.90
|
10.39
|
238,170
|
|
|
7/27/2009
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.00
|
20.70
|
20.70
|
10.29
|
241,580
|
|
|
7/24/2009
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.84
|
84,860
|
|
|
7/23/2009
|
+0.90 / +5.00%
|
17.50
|
18.90
|
17.50
|
18.90
|
18.90
|
9.39
|
155,570
|
|
|
7/22/2009
|
-0.10 / -0.55%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.00
|
8.94
|
119,360
|
|
|
7/21/2009
|
-0.10 / -0.55%
|
17.80
|
18.70
|
17.80
|
18.10
|
18.10
|
8.99
|
32,490
|
|
|
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
|
|
|