|
Closing price on 9/5/2012
|
|
| Open |
5.50 |
| High |
5.50 |
| Low |
5.30 |
| Volume |
324,530 |
| Split-adjusted Price |
5.14 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2012
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.30
|
5.14
|
324,530
|
|
|
9/4/2012
|
+0.20 / +3.77%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.50
|
5.33
|
123,950
|
|
|
8/31/2012
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.30
|
5.14
|
128,950
|
|
|
8/30/2012
|
-0.20 / -3.64%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.30
|
5.14
|
257,200
|
|
|
8/29/2012
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.50
|
5.33
|
580,200
|
|
|
8/28/2012
|
-0.20 / -3.51%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.33
|
81,550
|
|
|
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
|
|
|