Historical Stock Prices

TTP 
$23.45
*  
0.28
1.18%
Get TTP Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading TTP now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 23.58 23.74 23.351 23.45 55,224
07/30/2015 23.85 23.96 23.5101 23.73 77,279
07/29/2015 23.42 24 23.3 23.85 64,330
07/28/2015 23 23.6899 22.85 23.53 87,472
07/27/2015 22.84 23.2 22.68 23.09 52,810
07/24/2015 22.98 23.26 22.95 23.07 50,182
07/23/2015 23 23.37 22.98 23.01 57,489
07/22/2015 23.33 23.43 22.94 23 90,546
07/21/2015 24.16 24.47 23.39 23.54 97,512
07/20/2015 24.62 24.62 24.129 24.13 53,753
07/17/2015 24.86 24.89 24.6692 24.89 24,966
07/16/2015 25.2 25.2233 25.01 25.02 26,048
07/15/2015 25.6 25.7799 25.31 25.37 54,320
07/14/2015 25.38 25.798 25.38 25.68 22,180
07/13/2015 25.36 25.57 25.255 25.5 58,419
07/10/2015 25.2 25.39 25.19 25.28 42,276
07/09/2015 25.54 25.54 25.08 25.09 24,174
07/08/2015 25.57 25.57 24.97 25.12 27,768
07/07/2015 25.11 25.64 24.591 25.64 55,600
07/06/2015 25.23 25.24 25.07 25.17 40,784
07/02/2015 25.38 25.64 25.29 25.38 47,026
07/01/2015 25.6 25.68 25.18 25.27 33,732
06/30/2015 25.59 25.68 25.398 25.59 53,309
06/29/2015 25.97 25.97 25.46 25.52 112,078
06/26/2015 26.55 26.55 26.11 26.24 69,499
06/25/2015 26.71 26.79 26.58 26.6 37,536
06/24/2015 26.71 27.01 26.67 26.83 55,060
06/23/2015 26.48 26.79 26.48 26.76 99,167
06/22/2015 26.22 26.3898 26.197 26.31 107,942
06/19/2015 25.76 26.19 25.69 25.87 111,798
06/18/2015 26.05 26.25 25.87 25.89 47,796
06/17/2015 26.05 26.191 25.93 26.13 56,374
06/16/2015 26.08 26.16 25.96 26.05 40,189
06/15/2015 26 26.14 25.88 26.05 42,050
06/12/2015 26.36 26.36 25.96 26.03 85,454
06/11/2015 26.5 26.62 26.49 26.62 19,090
06/10/2015 26.57 26.7 26.5101 26.59 36,827
06/09/2015 26.5 26.64 26.43 26.56 45,719
06/08/2015 26.76 26.76 26.5 26.5984 28,090
06/05/2015 26.38 26.76 26.32 26.76 38,400
06/04/2015 26.99 27.045 26.66 26.69 31,173
06/03/2015 27.45 27.48 27.171 27.19 24,732
06/02/2015 27.36 27.66 27.36 27.53 51,331
06/01/2015 27.69 27.7 27.48 27.5 39,421
05/29/2015 27.82 27.82 27.629 27.72 24,681
05/28/2015 28.14 28.176 27.64 27.69 104,280
05/27/2015 28.27 28.32 28.06 28.32 42,671
05/26/2015 28.65 28.65 28.1001 28.32 42,412
05/22/2015 28.63 28.66 28.44 28.65 15,218
05/21/2015 28.55 28.65 28.49 28.62 55,448
05/20/2015 28.37 28.5302 28.35 28.44 32,925
05/19/2015 29.03 29.06 28.92 28.97 51,014
05/18/2015 29.05 29.26 29 29.18 27,371
05/15/2015 28.9 29.04 28.65 29.03 58,935
05/14/2015 28.92 28.93 28.79 28.85 32,348
05/13/2015 28.62 29.19 28.49 28.66 90,008
05/12/2015 28.16 28.45 28.15 28.44 39,827
05/11/2015 28.54 28.56 28.3 28.33 64,169
05/08/2015 28.54 28.7699 28.36 28.68 55,104
05/07/2015 28.77 28.77 28.35 28.44 70,703
05/06/2015 29.56 29.6 28.77 28.94 57,261
05/05/2015 29.78 29.88 29.43 29.57 62,725
05/04/2015 29.89 29.905 29.6 29.7 52,656
05/01/2015 29.88 29.96 29.56 29.94 49,782
04/30/2015 29.91 29.9735 29.7 29.88 60,439
04/29/2015 29.5 30.04 29.5 29.95 85,947
04/28/2015 29.8 29.8899 29.64 29.76 66,771
04/27/2015 30.02 30.15 29.88 29.9 48,226
04/24/2015 29.98 30.1 29.91 30.04 29,897
04/23/2015 29.7 30.07 29.66 30.05 49,922
04/22/2015 29.54 29.6697 29.4238 29.57 36,926
04/21/2015 29.6 29.75 29.4 29.46 55,203
04/20/2015 29.53 30.03 29.53 29.59 43,317
04/17/2015 29.64 29.73 29.51 29.56 21,843
04/16/2015 29.53 29.94 29.52 29.82 75,212
04/15/2015 29.11 29.69 29.06 29.65 87,466
04/14/2015 28.69 29.1199 28.67 29.05 72,911
04/13/2015 29.01 29.09 28.73 28.74 15,976
04/10/2015 28.95 29.11 28.87 28.98 22,856
04/09/2015 28.76 29.0318 28.76 28.92 26,038
04/08/2015 28.94 29.03 28.71 28.805 20,685
04/07/2015 28.74 29.14 28.73 28.96 15,334
04/06/2015 28.52 28.89 28.52 28.81 18,453
04/02/2015 28.43 28.5999 28.32 28.52 45,110
04/01/2015 28.6 28.73 28.48 28.48 20,295
03/31/2015 28.42 28.722 28.38 28.51 29,168
03/30/2015 28.45 28.69 28.45 28.67 44,814
03/27/2015 28.31 28.47 28.1 28.31 25,556
03/26/2015 28.32 28.53 28.15 28.36 24,705
03/25/2015 28.32 28.36 28.11 28.24 40,650
03/24/2015 28.63 28.78 28.12 28.24 29,569
03/23/2015 28.25 28.63 28.2 28.63 44,748
03/20/2015 27.97 28.1999 27.88 28.15 58,709
03/19/2015 27.79 28 27.61 27.88 81,664
03/18/2015 27.1 28.044 27.1 27.96 57,556
03/17/2015 27.03 27.4 27.01 27.24 47,081
03/16/2015 27.49 27.49 26.96 27.26 66,497
03/13/2015 28.1 28.1 27.298 27.44 40,771
03/12/2015 28.36 28.48 28 28.13 34,395
03/11/2015 28.78 28.79 28.34 28.41 32,814
03/10/2015 28.66 28.8853 28.46 28.79 17,763
03/09/2015 29.05 29.17 28.76 28.86 17,326
03/06/2015 29.25 29.39 28.92 29.11 20,339
03/05/2015 29.09 29.51 29.09 29.4 26,508
03/04/2015 29.1 29.15 28.86 29.05 24,360
03/03/2015 29.07 29.14 28.97 29.06 18,860
03/02/2015 29.12 29.21 28.93 29 23,165
02/27/2015 29.36 29.36 29.21 29.28 34,193
02/26/2015 29.54 29.54 29.11 29.25 32,672
02/25/2015 29.44 29.67 29.371 29.6 31,086
02/24/2015 29.44 29.5 29.3 29.37 47,000
02/23/2015 29.36 29.44 28.99 29.24 41,126
02/20/2015 29.15 29.38 29.08 29.38 27,309
02/19/2015 29 29.18 28.871 29.09 45,084
02/18/2015 29.27 29.32 29.08 29.17 41,003
02/17/2015 29.7 29.74 29.18 29.68 90,352
02/13/2015 29.59 29.84 29.59 29.7 29,664
02/12/2015 29.02 29.52 29.02 29.36 52,178
02/11/2015 28.93 29.02 28.78 28.94 26,226
02/10/2015 29.33 29.33 28.66 29.14 46,984
02/09/2015 29.62 29.62 29.14 29.26 24,419
02/06/2015 29.51 29.6499 29.3 29.48 21,965
02/05/2015 29.14 29.55 29.1 29.5 52,656
02/04/2015 29.14 29.189 28.85 29.04 33,592
02/03/2015 28.97 29.3077 28.7499 29.25 72,456
02/02/2015 28.69 28.98 28.249 28.66 32,719
01/30/2015 28.02 28.659 27.77 28.49 33,742
01/29/2015 28.25 28.25 27.3 28.02 17,516
01/28/2015 28.82 28.82 27.8893 27.89 74,448
01/27/2015 28.35 28.55 28.09 28.54 30,905
01/26/2015 28.07 28.44 27.8 28.38 45,436
01/23/2015 27.91 28.44 27.7999 28.06 157,128
01/22/2015 28.47 28.49 27.88 28.18 89,327
01/21/2015 28.11 28.1899 27.76 28.16 41,289
01/20/2015 28.24 28.24 27.48 27.66 66,729
01/16/2015 27.1 28.34 27.1 28.34 112,999
01/15/2015 27.54 28.59 27.28 27.43 68,141
01/14/2015 27.87 28.36 26.9087 27.5 49,592
01/13/2015 28.7 29.16 27.521 27.94 43,083
01/12/2015 29.4 29.46 28.72 29.04 72,460
01/09/2015 29 29.74 28.6414 29.5 37,159
01/08/2015 29.61 30.31 29.15 29.26 20,065
01/07/2015 28.52 29.85 28.52 29.04 24,709
01/06/2015 29.4 29.7744 28.23 28.46 43,677
01/05/2015 30.57 30.94 29.01 29.18 56,519
01/02/2015 30.48 31.22 30.28 31.17 30,235
12/31/2014 30.83 30.83 30.34 30.74 28,348
12/30/2014 30.45 31.08 30.2 30.83 50,366
12/29/2014 30.1 30.6 30.019 30.48 32,990
12/26/2014 30.67 30.67 30.32 30.36 15,885
12/24/2014 30.37 30.73 29.91 30.4 17,734
12/23/2014 30.64 31.24 29.64 30.82 49,516
12/22/2014 30.19 30.19 29.28 29.8 41,406
12/19/2014 29 29.98 28 29.98 53,216
12/18/2014 28.63 29.69 28.04 29.38 70,430
12/17/2014 26.62 28.24 26.5201 28.24 122,318
12/16/2014 26.47 27.22 25.65 26.78 135,956
12/15/2014 27.4 27.89 26.6 26.81 96,086
12/12/2014 28 28.48 27.1 27.36 50,840
12/11/2014 28.95 29.56 28.2 28.48 76,636
12/10/2014 29.3 29.45 28.64 29.34 65,454
12/09/2014 28.81 29.66 28.51 29.66 70,212
12/08/2014 30.36 30.36 29.3 29.31 42,594
12/05/2014 30.83 31.2 30.54 30.63 24,393
12/04/2014 31.06 31.55 30.75 30.92 42,769
12/03/2014 31.05 31.44 30.96 31.29 55,664
12/02/2014 30.87 31.479 30.12 30.97 62,410
12/01/2014 31.93 31.93 30.18 30.71 159,574
11/28/2014 33.6 33.65 32.26 32.26 24,483
11/26/2014 34.35 34.35 33.4101 33.82 33,158
11/25/2014 34.7 35.15 33.88 34.21 29,026
11/24/2014 34.24 34.78 33.8 34.45 25,145
11/21/2014 34.32 34.5 33.925 34.5 28,572
11/20/2014 33.25 33.98 33.218 33.95 36,751
11/19/2014 32.95 33.85 32.43 33.63 60,523
11/18/2014 33.15 33.6 33.09 33.19 14,674
11/17/2014 32.59 33.28 32.29 33.27 30,519
11/14/2014 32.15 32.65 32.1 32.59 17,147
11/13/2014 32.2 32.52 32 32.34 41,375
11/12/2014 31.9 32.43 31.89 32.2195 40,345
11/11/2014 32.14 32.41 31.89 32.37 42,404
11/10/2014 32.62 32.96 32.19 32.44 33,407
11/07/2014 32.22 32.85 32.22 32.84 37,144
11/06/2014 32.16 32.45 32 32.45 29,877
11/05/2014 31.7 32.366 31.51 32.36 35,572
11/04/2014 33.12 33.12 31.635 31.65 43,057
11/03/2014 33.84 33.85 33.02 33.12 30,938
10/31/2014 33.5 33.77 33.09 33.77 46,749
10/30/2014 33.54 33.78 33.27 33.68 12,521
10/29/2014 33.29 33.85 33.1 33.85 17,241
10/28/2014 33.13 33.95 33.09 33.42 23,275
10/27/2014 33.45 33.65 32.68 33.3 11,415
10/24/2014 32.99 33.5 32.99 33.5 15,673
10/23/2014 33.53 33.73 33.04 33.04 28,688
10/22/2014 32.43 32.9791 32.13 32.8 99,866
10/21/2014 31.85 32.48 31.85 32.15 54,580
10/20/2014 31.36 31.98 31.165 31.82 20,934
10/17/2014 31.38 32.26 30.83 31.14 52,619
10/16/2014 29.48 31.332 28.95 30.61 64,043
10/15/2014 29.68 29.87 28.43 29.62 84,542
10/14/2014 30.75 31.05 29.47 29.73 104,479
10/13/2014 31.35 31.54 30.23 30.64 51,720
10/10/2014 31.84 31.9795 30.35 31.14 59,652
10/09/2014 33.46 33.69 31.94 32.19 21,160
10/08/2014 33.66 33.94 33.02 33.44 62,034
10/07/2014 33.86 34.08 33.67 33.82 20,676
10/06/2014 34.21 34.56 34.02 34.11 13,509
10/03/2014 34.28 34.4 33.97 34.2 15,420
10/02/2014 34.4 34.53 33.17 34.04 26,676
10/01/2014 34.7 34.9 34.14 34.27 24,400
09/30/2014 34.82 35.11 34.17 34.46 32,932
09/29/2014 34.79 34.96 34.34 34.96 11,682
09/26/2014 34.58 34.98 34.23 34.8 33,582
09/25/2014 34.23 34.77 34.03 34.28 41,871
09/24/2014 33.67 34.07 33.04 34.07 42,536
09/23/2014 34.41 34.61 33.68 33.86 74,240
09/22/2014 35.1 35.1 34.17 34.41 52,201
09/19/2014 35.11 35.31 34.84 34.96 20,054
09/18/2014 35.33 35.33 34.67 35.24 25,407
09/17/2014 35.4 35.4 34.9 35.18 76,915
09/16/2014 35.03 35.34 34.71 35.18 43,969
09/15/2014 35.02 35.24 34.41 35.24 49,704
09/12/2014 35.38 35.5508 35 35.25 47,460
09/11/2014 35.65 35.724 35.29 35.62 30,341
09/10/2014 36.29 36.55 35.72 35.86 45,144
09/09/2014 36.55 36.71 36.11 36.26 20,673
09/08/2014 36.11 36.67 36.11 36.43 24,418
09/05/2014 35.99 36.28 35.6 36.28 53,690
09/04/2014 36.86 36.86 36.16 36.26 22,235
09/03/2014 36.68 36.83 36.2256 36.83 27,835
09/02/2014 36.52 36.85 36.28 36.44 30,636
08/29/2014 37.04 37.6 36.46 36.46 57,775
08/28/2014 36.47 37.04 36.47 36.79 42,443
08/27/2014 36 36.4955 35.826 36.44 35,262
08/26/2014 36.14 36.16 35.67 35.8 39,719
08/25/2014 36.05 36.05 35.55 35.83 24,092
08/22/2014 36.19 36.41 35.71 35.71 30,665
08/21/2014 36.09 36.28 35.7001 35.95 29,859
08/20/2014 35.7 35.86 35.52 35.81 42,539
08/19/2014 35.59 35.95 35.38 35.95 31,927
08/18/2014 35.45 35.45 35.204 35.3 25,323
08/15/2014 34.99 35.28 34.89 35.28 38,269
08/14/2014 34.63 34.94 34.5 34.9 27,515
08/13/2014 34.44 34.58 34.07 34.58 26,239
08/12/2014 34.38 34.49 34.07 34.33 17,498
08/11/2014 33.66 34.4 33.66 34.31 27,889
08/08/2014 32.99 33.41 32.92 33.41 17,214
08/07/2014 33.13 33.36 32.92 33.07 19,117
08/06/2014 33.01 33.14 32.7 33.13 35,863
08/05/2014 33.55 33.55 33.13 33.22 29,785
08/04/2014 33.91 33.99 33.41 33.81 64,856
08/01/2014 34.25 34.39 33.77 34.2 52,538
07/31/2014 34.98 34.98 34.1756 34.45 25,861
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?