|
Closing price on 9/9/2009
|
|
| Open |
27.00 |
| High |
27.30 |
| Low |
26.40 |
| Volume |
229,010 |
| Split-adjusted Price |
13.37 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2009
|
+0.30 / +1.13%
|
27.00
|
27.30
|
26.40
|
26.90
|
26.90
|
13.37
|
229,010
|
|
|
9/8/2009
|
+1.10 / +4.31%
|
26.00
|
26.70
|
25.70
|
26.60
|
26.60
|
13.22
|
278,850
|
|
|
9/7/2009
|
-0.30 / -1.16%
|
25.70
|
25.70
|
24.60
|
25.50
|
25.50
|
12.67
|
361,740
|
|
|
9/4/2009
|
-1.30 / -4.80%
|
26.70
|
27.30
|
25.80
|
25.80
|
25.80
|
12.82
|
619,210
|
|
|
9/3/2009
|
-0.90 / -3.21%
|
27.20
|
29.00
|
27.10
|
27.10
|
27.10
|
13.47
|
287,700
|
|
|
9/1/2009
|
+1.30 / +4.87%
|
26.80
|
28.00
|
26.50
|
28.00
|
28.00
|
13.91
|
849,580
|
|
|
8/31/2009
|
+1.20 / +4.71%
|
26.00
|
26.70
|
25.70
|
26.70
|
26.70
|
13.27
|
441,830
|
|
|
8/28/2009
|
+0.40 / +1.59%
|
25.30
|
25.90
|
24.90
|
25.50
|
25.50
|
12.67
|
372,710
|
|
|
8/27/2009
|
-0.10 / -0.40%
|
25.20
|
25.40
|
24.80
|
25.10
|
25.10
|
12.47
|
253,160
|
|
|
8/26/2009
|
+0.50 / +2.02%
|
25.20
|
25.80
|
25.00
|
25.20
|
25.20
|
12.52
|
498,540
|
|
|
8/25/2009
|
+1.10 / +4.66%
|
23.50
|
24.70
|
23.50
|
24.70
|
24.70
|
12.27
|
546,480
|
|
|
8/24/2009
|
-0.20 / -0.84%
|
23.40
|
24.00
|
23.40
|
23.60
|
23.60
|
11.73
|
335,950
|
|
|
8/21/2009
|
-0.10 / -0.42%
|
23.90
|
24.60
|
23.50
|
23.80
|
23.80
|
11.83
|
423,140
|
|
|
8/20/2009
|
+0.80 / +3.46%
|
23.80
|
24.00
|
23.20
|
23.90
|
23.90
|
11.88
|
589,930
|
|
|
8/19/2009
|
+1.10 / +5.00%
|
22.50
|
23.10
|
22.50
|
23.10
|
23.10
|
11.48
|
362,450
|
|
|
8/18/2009
|
+0.60 / +2.80%
|
20.80
|
22.10
|
20.80
|
22.00
|
22.00
|
10.93
|
249,630
|
|
|
8/17/2009
|
-0.30 / -1.38%
|
21.70
|
21.70
|
21.40
|
21.40
|
21.40
|
10.63
|
167,880
|
|
|
8/14/2009
|
-0.60 / -2.69%
|
21.90
|
21.90
|
21.50
|
21.70
|
21.70
|
10.78
|
315,810
|
|
|
8/13/2009
|
-0.20 / -0.89%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.30
|
11.08
|
192,060
|
|
|
8/12/2009
|
-0.20 / -0.88%
|
23.50
|
23.50
|
22.50
|
22.50
|
22.50
|
11.18
|
266,440
|
|
|
8/11/2009
|
+1.00 / +4.61%
|
22.00
|
22.70
|
21.50
|
22.70
|
22.70
|
11.28
|
529,550
|
|
|
8/10/2009
|
+1.00 / +4.83%
|
20.70
|
21.70
|
20.70
|
21.70
|
21.70
|
10.78
|
434,590
|
|
|
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
|
|
|