|
Closing price on 1/17/2017
|
|
| Open |
5.63 |
| High |
5.64 |
| Low |
5.53 |
| Volume |
69,060 |
| Split-adjusted Price |
5.62 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2017
|
+0.02 / +0.36%
|
5.63
|
5.64
|
5.53
|
5.62
|
5.60
|
5.62
|
69,060
|
|
|
1/16/2017
|
+0.09 / +1.63%
|
5.36
|
5.78
|
5.36
|
5.60
|
5.59
|
5.60
|
55,080
|
|
|
1/13/2017
|
-0.28 / -4.84%
|
6.09
|
6.09
|
5.50
|
5.51
|
5.61
|
5.51
|
45,080
|
|
|
1/12/2017
|
+0.09 / +1.58%
|
5.70
|
5.79
|
5.55
|
5.79
|
5.68
|
5.79
|
52,550
|
|
|
1/11/2017
|
-0.13 / -2.23%
|
6.20
|
6.20
|
5.55
|
5.70
|
5.63
|
5.70
|
93,810
|
|
|
1/10/2017
|
-0.06 / -1.02%
|
5.50
|
5.89
|
5.50
|
5.83
|
5.73
|
5.83
|
78,670
|
|
|
1/9/2017
|
+0.04 / +0.68%
|
5.82
|
5.90
|
5.51
|
5.89
|
5.77
|
5.89
|
279,860
|
|
|
1/6/2017
|
-0.25 / -4.10%
|
6.00
|
6.01
|
5.72
|
5.85
|
5.84
|
5.85
|
85,510
|
|
|
1/5/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.95
|
6.10
|
6.04
|
6.10
|
195,230
|
|
|
1/4/2017
|
+0.34 / +5.90%
|
5.78
|
6.10
|
5.78
|
6.10
|
6.02
|
6.10
|
464,500
|
|
|
1/3/2017
|
+0.37 / +6.86%
|
5.02
|
5.76
|
5.02
|
5.76
|
5.20
|
5.76
|
969,660
|
|
|
12/30/2016
|
-0.40 / -6.91%
|
5.39
|
5.39
|
5.39
|
5.39
|
5.39
|
5.39
|
34,090
|
|
|
12/29/2016
|
-0.18 / -3.02%
|
6.20
|
6.20
|
5.79
|
5.79
|
6.00
|
5.79
|
173,150
|
|
|
12/28/2016
|
-0.03 / -0.50%
|
6.00
|
6.00
|
5.62
|
5.97
|
5.86
|
5.97
|
216,570
|
|
|
12/27/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.99
|
6.00
|
80,740
|
|
|
12/26/2016
|
-0.26 / -4.15%
|
6.26
|
6.60
|
6.00
|
6.00
|
6.12
|
6.00
|
159,200
|
|
|
12/23/2016
|
+0.36 / +6.10%
|
6.00
|
6.30
|
6.00
|
6.26
|
6.25
|
6.26
|
412,980
|
|
|
12/22/2016
|
+0.28 / +4.98%
|
5.30
|
6.00
|
5.30
|
5.90
|
5.82
|
5.90
|
173,110
|
|
|
12/21/2016
|
+0.01 / +0.18%
|
6.00
|
6.00
|
5.35
|
5.62
|
5.64
|
5.62
|
43,980
|
|
|
12/20/2016
|
-0.42 / -6.97%
|
6.05
|
6.09
|
5.61
|
5.61
|
5.65
|
5.61
|
229,900
|
|
|
12/19/2016
|
+0.03 / +0.50%
|
5.80
|
6.42
|
5.80
|
6.03
|
6.15
|
6.03
|
112,880
|
|
|
12/16/2016
|
-0.07 / -1.15%
|
6.14
|
6.15
|
5.70
|
6.00
|
6.04
|
6.00
|
149,740
|
|
|
12/15/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.07
|
6.07
|
6.12
|
6.07
|
104,330
|
|
|
12/14/2016
|
+0.39 / +6.87%
|
5.70
|
6.07
|
5.35
|
6.07
|
5.83
|
6.07
|
404,810
|
|
|
12/13/2016
|
-0.42 / -6.89%
|
5.68
|
6.00
|
5.68
|
5.68
|
5.70
|
5.68
|
431,920
|
|
|
12/12/2016
|
-0.45 / -6.87%
|
6.55
|
6.55
|
6.10
|
6.10
|
6.14
|
6.10
|
243,770
|
|
|
12/9/2016
|
-0.49 / -6.96%
|
7.02
|
7.05
|
6.55
|
6.55
|
6.64
|
6.55
|
2,886,160
|
|
|
12/8/2016
|
+0.46 / +6.99%
|
7.04
|
7.04
|
6.60
|
7.04
|
7.01
|
7.04
|
1,549,010
|
|
|
12/7/2016
|
+0.43 / +6.99%
|
6.58
|
6.58
|
6.58
|
6.58
|
6.58
|
6.58
|
38,470
|
|
|
12/6/2016
|
+0.40 / +6.96%
|
6.15
|
6.15
|
6.15
|
6.15
|
6.15
|
6.15
|
117,220
|
|
|