|
Closing price on 8/7/2012
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
25,760 |
| Split-adjusted Price |
6.59 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|