|
Closing price on 1/27/2015
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
11.90 |
| Volume |
3,858,340 |
| Split-adjusted Price |
12.07 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2015
|
-0.40 / -3.17%
|
12.50
|
12.60
|
11.90
|
12.20
|
12.20
|
12.07
|
3,858,340
|
|
|
1/26/2015
|
+0.10 / +0.80%
|
12.60
|
12.80
|
12.40
|
12.60
|
12.60
|
12.46
|
1,595,540
|
|
|
1/23/2015
|
+0.70 / +5.93%
|
12.00
|
12.60
|
12.00
|
12.50
|
12.50
|
12.36
|
5,102,720
|
|
|
1/22/2015
|
+0.30 / +2.61%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
11.67
|
1,233,970
|
|
|
1/21/2015
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
11.37
|
899,030
|
|
|
1/20/2015
|
+0.30 / +2.65%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.60
|
11.47
|
2,851,340
|
|
|
1/19/2015
|
-0.10 / -0.88%
|
11.40
|
11.60
|
11.20
|
11.30
|
11.30
|
11.18
|
1,031,590
|
|
|
1/16/2015
|
-0.10 / -0.87%
|
11.60
|
11.90
|
11.40
|
11.40
|
11.40
|
11.27
|
2,073,770
|
|
|
1/15/2015
|
+0.60 / +5.50%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.50
|
11.37
|
3,926,290
|
|
|
1/14/2015
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.60
|
10.90
|
10.90
|
10.78
|
1,740,490
|
|
|
1/13/2015
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
10.68
|
1,238,220
|
|
|
1/12/2015
|
+0.10 / +0.93%
|
10.90
|
11.20
|
10.70
|
10.80
|
10.80
|
10.68
|
2,150,600
|
|
|
1/9/2015
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.70
|
10.58
|
1,113,040
|
|
|
1/8/2015
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
10.48
|
1,827,130
|
|
|
1/7/2015
|
+0.10 / +0.93%
|
10.70
|
11.20
|
10.70
|
10.90
|
10.90
|
10.78
|
2,692,120
|
|
|
1/6/2015
|
+0.30 / +2.86%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.80
|
10.68
|
1,705,540
|
|
|
1/5/2015
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.50
|
10.38
|
844,600
|
|
|
12/31/2014
|
+0.50 / +5.00%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.50
|
10.38
|
4,509,105
|
|
|
12/30/2014
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.10
|
10.00
|
10.00
|
9.89
|
1,073,520
|
|
|
12/29/2014
|
-0.60 / -5.94%
|
9.90
|
10.30
|
9.50
|
9.50
|
9.50
|
9.40
|
1,575,300
|
|
|
12/26/2014
|
-0.30 / -2.88%
|
10.40
|
10.50
|
10.00
|
10.10
|
10.10
|
9.99
|
1,451,650
|
|
|
12/25/2014
|
+0.40 / +4.00%
|
10.00
|
10.60
|
9.90
|
10.40
|
10.40
|
10.29
|
1,610,110
|
|
|
12/24/2014
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
9.89
|
623,790
|
|
|
12/23/2014
|
-0.10 / -0.98%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.10
|
9.99
|
953,300
|
|
|
12/22/2014
|
+0.40 / +4.08%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.20
|
10.09
|
467,320
|
|
|
12/19/2014
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
9.69
|
1,020,290
|
|
|
12/18/2014
|
+0.40 / +4.08%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.20
|
10.09
|
1,357,310
|
|
|
12/17/2014
|
-0.60 / -5.77%
|
10.50
|
10.50
|
9.70
|
9.80
|
9.80
|
9.69
|
2,419,300
|
|
|
12/16/2014
|
-0.50 / -4.59%
|
10.80
|
10.90
|
10.40
|
10.40
|
10.40
|
10.29
|
1,335,650
|
|
|
12/15/2014
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.90
|
10.78
|
1,294,400
|
|
|
|