|
Closing price on 1/31/2020
|
|
| Open |
2.65 |
| High |
2.68 |
| Low |
2.47 |
| Volume |
762,830 |
| Split-adjusted Price |
2.48 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2020
|
-0.17 / -6.42%
|
2.65
|
2.68
|
2.47
|
2.48
|
2.55
|
2.48
|
762,830
|
|
|
1/30/2020
|
-0.09 / -3.28%
|
2.74
|
2.76
|
2.65
|
2.65
|
2.69
|
2.65
|
303,000
|
|
|
1/22/2020
|
-0.01 / -0.36%
|
2.75
|
2.82
|
2.70
|
2.74
|
2.77
|
2.74
|
588,030
|
|
|
1/21/2020
|
+0.13 / +4.96%
|
2.62
|
2.75
|
2.62
|
2.75
|
2.69
|
2.75
|
293,160
|
|
|
1/20/2020
|
+0.03 / +1.16%
|
2.61
|
2.68
|
2.61
|
2.62
|
2.64
|
2.62
|
316,360
|
|
|
1/17/2020
|
-0.03 / -1.15%
|
2.63
|
2.63
|
2.59
|
2.59
|
2.61
|
2.59
|
359,490
|
|
|
1/16/2020
|
0.00 / 0.00%
|
2.60
|
2.65
|
2.60
|
2.62
|
2.63
|
2.62
|
414,000
|
|
|
1/15/2020
|
+0.03 / +1.16%
|
2.59
|
2.63
|
2.59
|
2.62
|
2.61
|
2.62
|
494,130
|
|
|
1/14/2020
|
+0.04 / +1.57%
|
2.56
|
2.60
|
2.55
|
2.59
|
2.57
|
2.59
|
501,070
|
|
|
1/13/2020
|
-0.02 / -0.78%
|
2.60
|
2.60
|
2.55
|
2.55
|
2.56
|
2.55
|
225,840
|
|
|
1/10/2020
|
-0.02 / -0.77%
|
2.60
|
2.62
|
2.57
|
2.57
|
2.59
|
2.57
|
580,660
|
|
|
1/9/2020
|
0.00 / 0.00%
|
2.60
|
2.64
|
2.58
|
2.59
|
2.59
|
2.59
|
254,420
|
|
|
1/8/2020
|
-0.04 / -1.52%
|
2.59
|
2.64
|
2.52
|
2.59
|
2.59
|
2.59
|
623,100
|
|
|
1/7/2020
|
+0.03 / +1.15%
|
2.62
|
2.63
|
2.59
|
2.63
|
2.61
|
2.63
|
189,350
|
|
|
1/6/2020
|
-0.04 / -1.52%
|
2.64
|
2.67
|
2.60
|
2.60
|
2.62
|
2.60
|
372,830
|
|
|
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
|
|
|