|
Closing price on 1/12/2022
|
|
| Open |
15.00 |
| High |
15.75 |
| Low |
14.45 |
| Volume |
18,285,800 |
| Split-adjusted Price |
15.00 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
-0.50 / -3.23%
|
15.00
|
15.75
|
14.45
|
15.00
|
14.78
|
15.00
|
18,285,800
|
|
|
1/11/2022
|
-0.20 / -1.27%
|
15.50
|
16.30
|
15.00
|
15.50
|
15.62
|
15.50
|
10,782,000
|
|
|
1/10/2022
|
0.00 / 0.00%
|
15.50
|
16.70
|
15.40
|
15.70
|
16.00
|
15.70
|
11,372,900
|
|
|
1/7/2022
|
+0.25 / +1.62%
|
15.60
|
15.85
|
15.35
|
15.70
|
15.69
|
15.70
|
6,354,900
|
|
|
1/6/2022
|
+0.50 / +3.34%
|
15.20
|
15.95
|
14.70
|
15.45
|
15.55
|
15.45
|
16,779,300
|
|
|
1/5/2022
|
+0.95 / +6.79%
|
14.00
|
14.95
|
13.80
|
14.95
|
14.36
|
14.95
|
13,037,400
|
|
|
1/4/2022
|
+0.50 / +3.70%
|
13.60
|
14.25
|
13.50
|
14.00
|
13.80
|
14.00
|
7,049,500
|
|
|
12/31/2021
|
-0.20 / -1.46%
|
13.70
|
13.80
|
13.05
|
13.50
|
13.48
|
13.50
|
7,781,000
|
|
|
12/30/2021
|
-0.55 / -3.86%
|
14.15
|
14.30
|
13.55
|
13.70
|
13.95
|
13.70
|
8,090,000
|
|
|
12/29/2021
|
+0.40 / +2.89%
|
13.80
|
14.60
|
13.75
|
14.25
|
14.13
|
14.25
|
7,822,400
|
|
|
12/28/2021
|
-0.15 / -1.07%
|
14.10
|
14.30
|
13.60
|
13.85
|
13.96
|
13.85
|
9,623,600
|
|
|
12/27/2021
|
+0.40 / +2.94%
|
13.30
|
14.25
|
13.05
|
14.00
|
13.61
|
14.00
|
10,203,600
|
|
|
12/24/2021
|
-0.20 / -1.45%
|
14.50
|
14.50
|
13.25
|
13.60
|
13.92
|
13.60
|
12,843,000
|
|
|
12/23/2021
|
+0.90 / +6.98%
|
13.50
|
13.80
|
12.95
|
13.80
|
13.67
|
13.80
|
16,974,700
|
|
|
12/22/2021
|
+0.80 / +6.61%
|
12.10
|
12.90
|
11.95
|
12.90
|
12.65
|
12.90
|
16,586,300
|
|
|
12/21/2021
|
+0.10 / +0.83%
|
12.00
|
12.35
|
11.70
|
12.10
|
12.03
|
12.10
|
7,020,500
|
|
|
12/20/2021
|
-0.20 / -1.64%
|
12.00
|
12.60
|
11.80
|
12.00
|
12.14
|
12.00
|
7,164,300
|
|
|
12/17/2021
|
+0.15 / +1.24%
|
12.40
|
12.70
|
12.05
|
12.20
|
12.38
|
12.20
|
8,897,500
|
|
|
12/16/2021
|
+0.75 / +6.64%
|
11.30
|
12.05
|
11.25
|
12.05
|
11.77
|
12.05
|
13,251,200
|
|
|
12/15/2021
|
-0.25 / -2.16%
|
11.55
|
11.60
|
11.30
|
11.30
|
11.43
|
11.30
|
3,930,600
|
|
|
12/14/2021
|
-0.15 / -1.28%
|
11.90
|
12.10
|
11.45
|
11.55
|
11.76
|
11.55
|
7,158,700
|
|
|
12/13/2021
|
+0.75 / +6.85%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.54
|
11.70
|
12,877,500
|
|
|
12/10/2021
|
-0.20 / -1.79%
|
11.25
|
11.30
|
10.95
|
10.95
|
11.07
|
10.95
|
3,912,400
|
|
|
12/9/2021
|
+0.25 / +2.29%
|
10.75
|
11.30
|
10.75
|
11.15
|
11.04
|
11.15
|
5,512,600
|
|
|
12/8/2021
|
-0.15 / -1.36%
|
11.25
|
11.35
|
10.85
|
10.90
|
11.11
|
10.90
|
5,690,800
|
|
|
12/7/2021
|
+0.70 / +6.76%
|
10.50
|
11.05
|
10.30
|
11.05
|
10.63
|
11.05
|
9,152,600
|
|
|
12/6/2021
|
-0.75 / -6.76%
|
11.00
|
11.30
|
10.35
|
10.35
|
10.71
|
10.35
|
10,155,900
|
|
|
12/3/2021
|
-0.25 / -2.20%
|
11.30
|
11.65
|
11.00
|
11.10
|
11.24
|
11.10
|
5,847,200
|
|
|
12/2/2021
|
0.00 / 0.00%
|
11.25
|
11.70
|
11.00
|
11.35
|
11.29
|
11.35
|
10,277,700
|
|
|
12/1/2021
|
-0.25 / -2.16%
|
11.60
|
11.75
|
11.25
|
11.35
|
11.42
|
11.35
|
6,965,700
|
|
|
|