Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/25/2018	+0.23 / +3.06%	8.04	8.04	7.56	7.75	7.71	7.75	3,415,050
1/22/2018	+0.03 / +0.40%	7.29	7.70	7.29	7.52	7.55	7.52	2,248,370
1/19/2018	+0.14 / +1.90%	7.20	7.55	7.20	7.49	7.43	7.49	1,033,550
1/18/2018	+0.10 / +1.38%	7.10	7.40	7.10	7.35	7.29	7.35	462,720
1/17/2018	-0.05 / -0.68%	6.79	7.50	6.79	7.25	7.34	7.25	485,070
1/16/2018	+0.05 / +0.69%	7.05	7.45	7.05	7.30	7.36	7.30	306,710
1/15/2018	-0.14 / -1.89%	7.39	7.60	7.10	7.25	7.35	7.25	298,760
1/12/2018	-0.11 / -1.47%	7.50	7.60	7.39	7.39	7.44	7.39	360,930
1/11/2018	-0.20 / -2.60%	7.80	8.15	7.50	7.50	7.73	7.50	995,740
1/10/2018	+0.50 / +6.94%	7.70	7.70	7.30	7.70	7.55	7.70	2,069,650
1/9/2018	+0.04 / +0.56%	7.10	7.20	7.05	7.20	7.12	7.20	266,440
1/8/2018	-0.14 / -1.92%	7.30	7.35	7.00	7.16	7.12	7.16	616,000
1/5/2018	+0.03 / +0.41%	7.50	7.50	7.19	7.30	7.25	7.30	380,780
1/4/2018	+0.02 / +0.28%	7.70	7.70	7.25	7.27	7.30	7.27	1,044,400
1/3/2018	+0.06 / +0.83%	7.19	7.34	7.15	7.25	7.23	7.25	1,099,200
1/2/2018	-0.20 / -2.71%	6.90	7.40	6.90	7.19	7.22	7.19	1,143,150
12/29/2017	+0.19 / +2.64%	7.00	7.39	7.00	7.39	7.22	7.39	1,012,690
12/28/2017	-0.19 / -2.57%	6.88	7.40	6.88	7.20	7.26	7.20	3,503,930
12/27/2017	-0.07 / -0.94%	7.60	7.60	7.20	7.39	7.38	7.39	3,713,950
12/26/2017	+0.06 / +0.81%	7.70	7.85	7.42	7.46	7.57	7.46	6,289,710
12/25/2017	-0.15 / -1.99%	7.70	7.70	7.35	7.40	7.41	7.40	5,200,230
12/22/2017	+0.25 / +3.42%	7.55	7.55	6.79	7.55	7.38	7.55	698,140
12/21/2017	-0.18 / -2.41%	7.60	7.80	7.30	7.30	7.44	7.30	826,690
12/20/2017	+0.23 / +3.17%	6.75	7.48	6.75	7.48	7.32	7.48	3,509,880
12/19/2017	-0.45 / -5.84%	8.20	8.20	7.25	7.25	7.39	7.25	3,641,930
12/18/2017	+0.14 / +1.85%	8.01	8.01	7.50	7.70	7.63	7.70	3,539,180
12/15/2017	-0.34 / -4.30%	8.45	8.45	7.50	7.56	7.69	7.56	1,016,560
12/14/2017	-0.10 / -1.25%	8.56	8.56	7.44	7.90	8.09	7.90	2,126,580
12/13/2017	-0.18 / -2.20%	8.40	8.40	7.90	8.00	8.06	8.00	982,460
12/12/2017	+0.32 / +4.07%	8.30	8.41	7.86	8.18	8.15	8.18	822,780

<<Previous 30 days Next 30 days>>

TTF News

15:54	TTF: Receiving the Certificate of Foreign Investment of subsidiary
09:53	TTF: Notification Insider Transaction
01/11	TTF: Report on overcoming the status of warned securities
01/11	TTF: 2024 AGM resolution
15/10	TTF: Termination of account freezing interim urgent measure