Historical Stock Prices

TTP 
$34.96
*  
0.28
0.79%
Get TTP Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
07/30/2014 35.55 35.55 34.85 35.1 33,985
07/29/2014 35.43 35.45 35.22 35.43 12,188
07/28/2014 35.37 35.37 35.2 35.28 9,808
07/25/2014 35.57 35.57 35.05 35.22 28,628
07/24/2014 35.59 35.67 35.39 35.55 29,024
07/23/2014 35.41 35.5 35.22 35.47 23,120
07/22/2014 34.98 35.19 34.96 35.19 24,679
07/21/2014 34.99 34.99 34.71 34.85 25,091
07/18/2014 34.66 34.97 34.61 34.85 19,270
07/17/2014 34.88 34.97 34.51 34.58 31,321
07/16/2014 35.04 35.08 34.6101 34.81 63,686
07/15/2014 34.92 34.945 34.7001 34.8 39,877
07/14/2014 34.44 35.12 34.44 34.79 59,617
07/11/2014 34.07 34.36 33.98 34.25 38,213
07/10/2014 33.91 34.29 33.91 34.29 33,357
07/09/2014 34.09 34.37 33.98 34.37 53,889
07/08/2014 34.2 34.33 33.96 34.11 37,943
07/07/2014 34.6 34.71 34.07 34.38 38,876
07/03/2014 35.05 35.33 34.36 34.59 38,782
07/02/2014 35.4 35.57 34.95 35.11 72,391
07/01/2014 35.51 35.59 35.2 35.47 42,420
06/30/2014 35.13 35.59 35.0301 35.59 80,030
06/27/2014 34.99 35.19 34.99 35.19 38,802
06/26/2014 35.32 35.32 34.82 34.98 70,109
06/25/2014 34.91 35.21 34.88 35 51,740
06/24/2014 35.04 35.61 34.9 35.06 98,158
06/23/2014 34.27 34.44 34 34.44 57,429
06/20/2014 33.88 34.19 33.62 34.19 71,250
06/19/2014 33.94 34.1 33.39 34.1 68,368
06/18/2014 34.12 34.12 33.21 33.79 69,870
06/17/2014 34.37 34.49 33.82 33.98 52,457
06/16/2014 33.91 34.5 33.6 34.23 55,646
06/13/2014 33.69 33.82 33.482 33.54 27,317
06/12/2014 33.51 33.76 33.2036 33.43 23,545
06/11/2014 33.14 33.48 33.12 33.36 22,506
06/10/2014 32.76 33.11 32.76 33.11 18,944
06/09/2014 32.82 32.82 32.52 32.62 28,027
06/06/2014 32.97 32.97 32.56 32.7 28,174
06/05/2014 33 33 32.66 32.8 25,796
06/04/2014 33.04 33.19 32.8 33 28,911
06/03/2014 33.07 33.1 32.8501 32.91 18,396
06/02/2014 33.13 33.24 32.71 32.99 29,424
05/30/2014 33.07 33.29 32.9 32.95 36,284
05/29/2014 33.69 33.72 32.9 32.99 87,607
05/28/2014 33.72 33.73 33.28 33.35 73,448
05/27/2014 33.14 33.2 32.69 32.97 26,546
05/23/2014 33 33.08 32.92 32.96 24,068
05/22/2014 32.69 32.99 32.69 32.96 38,535
05/21/2014 32.28 32.56 32.18 32.56 26,447
05/20/2014 31.95 32.21 31.8935 32.08 31,677
05/19/2014 32.52 32.52 32.34 32.44 32,155
05/16/2014 31.97 32.57 31.7818 32.39 71,181
05/15/2014 31.72 31.82 31.49 31.728 57,102
05/14/2014 31.48 31.6 31.37 31.6 29,415
05/13/2014 31.41 31.48 31.2601 31.48 25,662
05/12/2014 31.09 31.39 31.05 31.39 34,781
05/09/2014 31.21 31.21 30.86 31.02 22,221
05/08/2014 31.47 31.47 31.2001 31.33 56,095
05/07/2014 31.38 31.49 31.11 31.49 27,685
05/06/2014 31.15 31.34 31.104 31.34 22,664
05/05/2014 31.21 31.272 30.95 31.24 32,815
05/02/2014 31.19 31.44 31.13 31.21 23,372
05/01/2014 31.48 31.55 31.3 31.3 24,351
04/30/2014 31.2 31.42 31.17 31.42 25,615
04/29/2014 31.54 31.65 30.85 31.08 39,149
04/28/2014 31.54 31.58 31.301 31.43 17,473
04/25/2014 31.35 31.35 31.18 31.3 18,763
04/24/2014 31.15 31.37 31.02 31.37 29,617
04/23/2014 30.55 30.99 30.55 30.99 29,870
04/22/2014 30.48 30.77 30.43 30.69 32,969
04/21/2014 30.3 30.42 30.3 30.42 35,696
04/17/2014 30.02 30.26 29.99 30.26 26,278
04/16/2014 29.95 30.02 29.95 30.02 12,037
04/15/2014 29.9 29.98 29.76 29.86 11,923
04/14/2014 29.53 29.88 29.46 29.88 38,331
04/11/2014 29.39 29.46 29.24 29.4 12,425
04/10/2014 29.65 29.6979 29.2845 29.39 25,448
04/09/2014 29.53 29.65 29.498 29.65 17,568
04/08/2014 29.31 29.44 29.21 29.44 15,327
04/07/2014 29.56 29.56 29.16 29.22 18,640
04/04/2014 29.58 29.6 29.33 29.45 26,826
04/03/2014 29.26 29.4 29.17 29.34 20,411
04/02/2014 29.27 29.27 29.15 29.21 23,351
04/01/2014 29.19 29.25 29.0779 29.25 33,149
03/31/2014 29.16 29.16 29.012 29.12 20,329
03/28/2014 28.92 29.09 28.8777 29.09 22,074
03/27/2014 28.76 28.77 28.67 28.77 29,037
03/26/2014 28.8 28.86 28.62 28.66 29,682
03/25/2014 28.61 28.72 28.601 28.66 25,236
03/24/2014 28.96 29 28.571 28.6 39,489
03/21/2014 28.84 28.9799 28.83 28.86 19,765
03/20/2014 28.82 28.87 28.58 28.71 35,295
03/19/2014 29.03 29.051 28.81 28.8476 23,772
03/18/2014 29.03 29.07 28.91 28.93 24,041
03/17/2014 28.99 29.09 28.86 28.94 32,513
03/14/2014 28.98 29.1 28.8 28.89 33,775
03/13/2014 29.08 29.09 28.898 29.01 25,920
03/12/2014 28.98 29 28.8812 28.96 14,283
03/11/2014 28.81 29 28.81 29 11,673
03/10/2014 28.85 29 28.76 28.849 20,392
03/07/2014 29 29 28.796 28.88 16,210
03/06/2014 29 29 28.83 28.92 21,168
03/05/2014 29.08 29.17 29.0012 29.05 15,997
03/04/2014 29.21 29.21 29.02 29.06 20,261
03/03/2014 29 29.16 28.88 28.95 24,230
02/28/2014 28.94 29.08 28.794 29.04 31,280
02/27/2014 28.95 28.95 28.6658 28.8 37,725
02/26/2014 28.78 28.84 28.63 28.84 31,691
02/25/2014 28.71 28.76 28.3099 28.56 30,257
02/24/2014 28.82 28.82 28.5 28.51 25,574
02/21/2014 28.99 29.14 28.82 28.85 42,389
02/20/2014 28.62 28.87 28.52 28.84 28,287
02/19/2014 28.73 28.73 28.47 28.47 26,765
02/18/2014 29.1 29.11 28.93 28.97 26,966
02/14/2014 28.77 28.94 28.6 28.93 20,798
02/13/2014 28.36 28.77 28.36 28.69 44,122
02/12/2014 28.5 28.64 28.4101 28.44 37,249
02/11/2014 28 28.4005 27.86 28.37 32,542
02/10/2014 28.05 28.069 27.75 28.01 34,861
02/07/2014 27.86 28.1196 27.6504 28.081 25,487
02/06/2014 27.57 27.67 27.42 27.65 34,958
02/05/2014 27.4 27.555 27.21 27.46 94,605
02/04/2014 27.11 27.37 27 27.36 29,786
02/03/2014 27.74 27.84 26.97 27.08 41,619
01/31/2014 27.56 27.7 27.4224 27.7 14,283
01/30/2014 27.55 27.72 27.55 27.64 33,822
01/29/2014 27.68 27.79 27.49 27.53 19,629
01/28/2014 27.56 27.92 27.56 27.89 24,137
01/27/2014 27.84 27.84 27.19 27.61 47,534
01/24/2014 28.07 28.07 27.62 27.62 34,858
01/23/2014 28.24 28.24 28.1186 28.1501 24,716
01/22/2014 28.02 28.18 27.9155 28.17 18,491
01/21/2014 27.76 28.02 27.76 28.02 21,969
01/17/2014 27.74 27.95 27.6 27.77 22,087
01/16/2014 27.61 27.666 27.46 27.666 21,136
01/15/2014 27.44 27.7 27.33 27.6 32,026
01/14/2014 27.51 27.54 27.4 27.494 19,834
01/13/2014 27.51 27.68 27.51 27.57 24,529
01/10/2014 27.64 27.7984 27.47 27.67 26,424
01/09/2014 27.62 27.75 27.55 27.71 18,569
01/08/2014 28.01 28.02 27.55 27.62 31,363
01/07/2014 28.25 28.31 27.87 27.9 55,318
01/06/2014 28.47 28.47 28.18 28.29 29,524
01/03/2014 28.38 28.5 28.07 28.42 23,620
01/02/2014 28.24 28.36 27.88 28.29 41,064
12/31/2013 28.24 28.49 28.08 28.45 58,075
12/30/2013 27.77 28.23 27.77 28.14 62,327
12/27/2013 27.64 28.149 27.64 28.1 37,201
12/26/2013 27.59 27.89 27.59 27.77 56,284
12/24/2013 27.02 27.49 27.02 27.49 25,728
12/23/2013 26.59 27.02 26.5 27.02 75,009
12/20/2013 26.14 26.5 26.12 26.5 48,539
12/19/2013 26.11 26.43 25.7 26.28 66,917
12/18/2013 26.44 26.56 26.21 26.26 53,236
12/17/2013 26.75 26.75 26.47 26.6 49,657
12/16/2013 26.58 26.88 26.58 26.83 30,687
12/13/2013 26.57 26.83 26.57 26.83 55,963
12/12/2013 26.61 26.81 26.2801 26.81 76,262
12/11/2013 26.9 27.05 26.61 26.73 22,746
12/10/2013 27.01 27.1 26.85 27 18,861
12/09/2013 27.11 27.23 26.95 27.07 40,051
12/06/2013 27.13 27.18 26.996 27.17 24,046
12/05/2013 27.27 27.34 27.0102 27.13 30,087
12/04/2013 27.46 27.56 27.271 27.37 20,933
12/03/2013 27.5 27.66 27.42 27.62 41,170
12/02/2013 27.85 28.01 27.59 27.75 40,282
11/29/2013 28.15 28.16 27.81 28.11 20,670
11/27/2013 27.76 28.04 27.66 28.04 37,093
11/26/2013 27.99 27.99 27.71 27.79 36,507
11/25/2013 27.94 28.01 27.8 27.91 18,100
11/22/2013 27.74 28.154 27.74 28.02 52,531
11/21/2013 27.88 27.96 27.66 27.86 32,055
11/20/2013 27.71 27.96 27.48 27.61 37,385
11/19/2013 28.55 28.55 27.97 28.12 61,243
11/18/2013 28.55 28.79 28.54 28.65 17,256
11/15/2013 28.74 28.74 28.16 28.664 32,546
11/14/2013 28.32 28.48 28.19 28.36 25,452
11/13/2013 27.97 28.1327 27.87 28.02 12,263
11/12/2013 28.07 28.259 27.98 28.14 20,116
11/11/2013 28.54 28.54 28.08 28.26 15,023
11/08/2013 28.54 28.62 28.12 28.29 13,087
11/07/2013 28.64 28.7933 28.341 28.35 14,793
11/06/2013 28.93 28.93 28.65 28.71 16,689
11/05/2013 28.7 28.81 28.47 28.73 25,473
11/04/2013 28.8 29 28.27 28.7 37,598
11/01/2013 28.62 28.9 28.62 28.8 26,680
10/31/2013 29.1 29.12 28.75 28.85 11,778
10/30/2013 29.15 29.15 28.87 28.99 13,339
10/29/2013 29.17 29.17 28.94 29.12 11,252
10/28/2013 29.39 29.39 28.98 29.04 12,852
10/25/2013 29.17 29.23 28.97 29.19 26,101
10/24/2013 29.37 29.4412 29.01 29.21 19,354
10/23/2013 29.34 29.34 28.96 29.18 20,043
10/22/2013 28.94 29.3199 28.94 29.3 9,403
10/21/2013 28.96 29.02 28.5701 29.02 9,000
10/18/2013 28.32 28.78 28 28.75 18,489
10/17/2013 27.59 28.29 27.58 28.29 9,987
10/16/2013 27.62 27.93 27.62 27.76 17,977
10/15/2013 27.94 28.22 27.48 27.67 21,801
10/14/2013 27.72 28.23 27.6624 28.23 12,526
10/11/2013 27.58 27.98 27.58 27.98 7,466
10/10/2013 27.57 27.82 27.46 27.73 13,344
10/09/2013 27.8 27.84 27.5 27.54 16,563
10/08/2013 28 28.01 27.61 27.63 15,505
10/07/2013 27.98 27.98 27.68 27.87 9,950
10/04/2013 28.32 28.32 27.92 28.04 11,269
10/03/2013 28.19 28.56 28 28.09 20,123
10/02/2013 28.02 28.24 28.02 28.24 21,315
10/01/2013 27.85 28.34 27.66 28.34 18,511
09/30/2013 27.31 27.8 27.31 27.8 15,510
09/27/2013 27.67 27.83 27.51 27.63 9,416
09/26/2013 27.65 27.699 27.42 27.63 12,391
09/25/2013 27.49 27.67 27.3825 27.57 29,809
09/24/2013 27.07 27.49 27.04 27.49 17,807
09/23/2013 27.12 27.19 26.9501 27.08 15,751
09/20/2013 27.32 27.37 27.0318 27.07 23,218
09/19/2013 27.1 27.39 27.01 27.28 52,908
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?