|
Closing price on 1/3/2020
|
|
| Open |
2.66 |
| High |
2.72 |
| Low |
2.64 |
| Volume |
280,360 |
| Split-adjusted Price |
2.64 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2020
|
-0.02 / -0.75%
|
2.66
|
2.72
|
2.64
|
2.64
|
2.68
|
2.64
|
280,360
|
|
|
1/2/2020
|
+0.02 / +0.76%
|
2.64
|
2.69
|
2.61
|
2.66
|
2.65
|
2.66
|
289,740
|
|
|
12/31/2019
|
-0.01 / -0.38%
|
2.59
|
2.65
|
2.58
|
2.64
|
2.61
|
2.64
|
488,820
|
|
|
12/30/2019
|
-0.04 / -1.49%
|
2.65
|
2.69
|
2.64
|
2.65
|
2.66
|
2.65
|
474,230
|
|
|
12/27/2019
|
-0.01 / -0.37%
|
2.78
|
2.78
|
2.68
|
2.69
|
2.69
|
2.69
|
312,330
|
|
|
12/26/2019
|
0.00 / 0.00%
|
2.70
|
2.73
|
2.69
|
2.70
|
2.71
|
2.70
|
240,960
|
|
|
12/25/2019
|
-0.06 / -2.17%
|
2.75
|
2.77
|
2.70
|
2.70
|
2.74
|
2.70
|
558,190
|
|
|
12/24/2019
|
-0.03 / -1.08%
|
2.79
|
2.82
|
2.74
|
2.76
|
2.76
|
2.76
|
474,780
|
|
|
12/23/2019
|
+0.05 / +1.82%
|
2.74
|
2.79
|
2.74
|
2.79
|
2.78
|
2.79
|
572,420
|
|
|
12/20/2019
|
0.00 / 0.00%
|
2.83
|
2.83
|
2.71
|
2.74
|
2.77
|
2.74
|
737,320
|
|
|
12/19/2019
|
+0.14 / +5.38%
|
2.64
|
2.78
|
2.64
|
2.74
|
2.75
|
2.74
|
1,773,400
|
|
|
12/18/2019
|
+0.02 / +0.78%
|
2.56
|
2.61
|
2.56
|
2.60
|
2.59
|
2.60
|
340,170
|
|
|
12/17/2019
|
+0.03 / +1.18%
|
2.53
|
2.62
|
2.53
|
2.58
|
2.59
|
2.58
|
527,210
|
|
|
12/16/2019
|
-0.02 / -0.78%
|
2.59
|
2.59
|
2.52
|
2.55
|
2.55
|
2.55
|
410,690
|
|
|
12/13/2019
|
+0.05 / +1.98%
|
2.52
|
2.62
|
2.52
|
2.57
|
2.57
|
2.57
|
366,400
|
|
|
12/12/2019
|
-0.08 / -3.08%
|
2.64
|
2.64
|
2.45
|
2.52
|
2.52
|
2.52
|
676,910
|
|
|
12/11/2019
|
+0.02 / +0.78%
|
2.60
|
2.65
|
2.60
|
2.60
|
2.61
|
2.60
|
242,750
|
|
|
12/10/2019
|
-0.03 / -1.15%
|
2.67
|
2.70
|
2.55
|
2.58
|
2.60
|
2.58
|
952,950
|
|
|
12/9/2019
|
-0.18 / -6.45%
|
2.79
|
2.80
|
2.60
|
2.61
|
2.69
|
2.61
|
1,285,160
|
|
|
12/6/2019
|
-0.02 / -0.71%
|
2.79
|
2.82
|
2.79
|
2.79
|
2.80
|
2.79
|
350,370
|
|
|
12/5/2019
|
-0.01 / -0.35%
|
2.82
|
2.83
|
2.79
|
2.81
|
2.81
|
2.81
|
332,760
|
|
|
12/4/2019
|
+0.02 / +0.71%
|
2.83
|
2.83
|
2.80
|
2.82
|
2.81
|
2.82
|
225,730
|
|
|
12/3/2019
|
+0.01 / +0.36%
|
2.79
|
2.83
|
2.78
|
2.80
|
2.80
|
2.80
|
707,200
|
|
|
12/2/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.79
|
2.79
|
2.83
|
2.79
|
348,980
|
|
|
11/29/2019
|
-0.01 / -0.36%
|
2.80
|
2.84
|
2.79
|
2.79
|
2.80
|
2.79
|
363,540
|
|
|
11/28/2019
|
-0.01 / -0.36%
|
2.81
|
2.84
|
2.80
|
2.80
|
2.81
|
2.80
|
439,250
|
|
|
11/27/2019
|
+0.01 / +0.36%
|
2.84
|
2.84
|
2.79
|
2.81
|
2.80
|
2.81
|
365,950
|
|
|
11/26/2019
|
+0.01 / +0.36%
|
2.79
|
2.83
|
2.79
|
2.80
|
2.80
|
2.80
|
248,910
|
|
|
11/25/2019
|
0.00 / 0.00%
|
2.85
|
2.85
|
2.78
|
2.79
|
2.79
|
2.79
|
479,140
|
|
|
11/22/2019
|
-0.06 / -2.11%
|
2.83
|
2.88
|
2.79
|
2.79
|
2.81
|
2.79
|
630,110
|
|
|