Closing price on 1/5/2024
|
|
Open |
4.59 |
High |
4.59 |
Low |
4.48 |
Volume |
3,222,800 |
Split-adjusted Price |
4.50 |
|
|
TTF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2024
|
-0.01 / -0.22%
|
4.59
|
4.59
|
4.48
|
4.50
|
4.51
|
4.50
|
3,222,800
|
|
1/4/2024
|
-0.14 / -3.01%
|
4.65
|
4.68
|
4.50
|
4.51
|
4.57
|
4.51
|
4,681,100
|
|
1/3/2024
|
+0.11 / +2.42%
|
4.72
|
4.79
|
4.62
|
4.65
|
4.68
|
4.65
|
5,877,500
|
|
1/2/2024
|
+0.29 / +6.82%
|
4.25
|
4.54
|
4.23
|
4.54
|
4.46
|
4.54
|
8,366,200
|
|
12/29/2023
|
+0.05 / +1.19%
|
4.27
|
4.30
|
4.20
|
4.25
|
4.26
|
4.25
|
2,056,900
|
|
12/28/2023
|
-0.04 / -0.94%
|
4.25
|
4.29
|
4.19
|
4.20
|
4.23
|
4.20
|
1,663,500
|
|
12/27/2023
|
+0.09 / +2.17%
|
4.15
|
4.35
|
4.15
|
4.24
|
4.26
|
4.24
|
2,574,900
|
|
12/26/2023
|
0.00 / 0.00%
|
4.13
|
4.18
|
4.12
|
4.15
|
4.14
|
4.15
|
825,300
|
|
12/25/2023
|
+0.02 / +0.48%
|
4.13
|
4.15
|
4.10
|
4.15
|
4.13
|
4.15
|
1,463,900
|
|
12/22/2023
|
-0.03 / -0.72%
|
4.15
|
4.21
|
4.10
|
4.13
|
4.14
|
4.13
|
1,543,600
|
|
12/21/2023
|
0.00 / 0.00%
|
4.05
|
4.16
|
4.05
|
4.16
|
4.12
|
4.16
|
1,024,500
|
|
12/20/2023
|
-0.01 / -0.24%
|
4.17
|
4.17
|
4.12
|
4.16
|
4.14
|
4.16
|
915,600
|
|
12/19/2023
|
-0.01 / -0.24%
|
4.18
|
4.26
|
4.10
|
4.17
|
4.16
|
4.17
|
1,162,200
|
|
12/18/2023
|
+0.07 / +1.70%
|
4.12
|
4.19
|
4.11
|
4.18
|
4.15
|
4.18
|
1,548,200
|
|
12/15/2023
|
-0.06 / -1.44%
|
4.15
|
4.22
|
4.11
|
4.11
|
4.14
|
4.11
|
1,932,700
|
|
12/14/2023
|
-0.13 / -3.02%
|
4.27
|
4.35
|
4.17
|
4.17
|
4.24
|
4.17
|
2,507,300
|
|
12/13/2023
|
-0.11 / -2.49%
|
4.48
|
4.48
|
4.26
|
4.30
|
4.34
|
4.30
|
2,612,800
|
|
12/12/2023
|
+0.14 / +3.28%
|
4.25
|
4.44
|
4.25
|
4.41
|
4.40
|
4.41
|
4,097,900
|
|
12/11/2023
|
-0.09 / -2.06%
|
4.34
|
4.35
|
4.24
|
4.27
|
4.27
|
4.27
|
1,510,500
|
|
12/8/2023
|
-0.03 / -0.68%
|
4.45
|
4.49
|
4.22
|
4.36
|
4.34
|
4.36
|
2,605,600
|
|
12/7/2023
|
+0.14 / +3.29%
|
4.31
|
4.40
|
4.20
|
4.39
|
4.31
|
4.39
|
5,887,800
|
|
12/6/2023
|
+0.19 / +4.68%
|
4.05
|
4.25
|
4.00
|
4.25
|
4.18
|
4.25
|
6,165,000
|
|
12/5/2023
|
-0.01 / -0.25%
|
4.06
|
4.09
|
4.03
|
4.06
|
4.06
|
4.06
|
1,136,300
|
|
12/4/2023
|
+0.08 / +2.01%
|
3.98
|
4.08
|
3.98
|
4.07
|
4.04
|
4.07
|
1,695,900
|
|
12/1/2023
|
-0.03 / -0.75%
|
4.02
|
4.06
|
3.96
|
3.99
|
4.01
|
3.99
|
834,700
|
|
11/30/2023
|
+0.04 / +1.01%
|
3.98
|
4.06
|
3.97
|
4.02
|
4.02
|
4.02
|
1,576,300
|
|
11/29/2023
|
+0.02 / +0.51%
|
3.97
|
3.99
|
3.92
|
3.98
|
3.96
|
3.98
|
602,800
|
|
11/28/2023
|
0.00 / 0.00%
|
3.99
|
3.99
|
3.90
|
3.96
|
3.92
|
3.96
|
1,629,700
|
|
11/27/2023
|
-0.13 / -3.18%
|
4.07
|
4.08
|
3.96
|
3.96
|
4.01
|
3.96
|
1,219,100
|
|
11/24/2023
|
0.00 / 0.00%
|
4.09
|
4.10
|
3.93
|
4.09
|
4.00
|
4.09
|
2,641,500
|
|
|
|