|
Closing price on 10/11/2018
|
|
Open |
4.30 |
High |
4.56 |
Low |
4.20 |
Volume |
1,560,690 |
Split-adjusted Price |
4.22 |
|
|
TTF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2018
|
-0.28 / -6.22%
|
4.30
|
4.56
|
4.20
|
4.22
|
4.31
|
4.22
|
1,560,690
|
|
10/10/2018
|
+0.11 / +2.51%
|
4.25
|
4.50
|
4.12
|
4.50
|
4.24
|
4.50
|
1,689,400
|
|
10/9/2018
|
-0.33 / -6.99%
|
4.85
|
4.85
|
4.39
|
4.39
|
4.51
|
4.39
|
1,720,660
|
|
10/8/2018
|
-0.35 / -6.90%
|
5.00
|
5.05
|
4.72
|
4.72
|
4.80
|
4.72
|
2,104,160
|
|
10/5/2018
|
-0.20 / -3.80%
|
5.27
|
5.28
|
5.01
|
5.07
|
5.13
|
5.07
|
936,510
|
|
10/4/2018
|
-0.12 / -2.23%
|
5.30
|
5.40
|
5.24
|
5.27
|
5.28
|
5.27
|
699,410
|
|
10/3/2018
|
+0.14 / +2.67%
|
5.30
|
5.49
|
5.11
|
5.39
|
5.31
|
5.39
|
674,320
|
|
10/2/2018
|
-0.06 / -1.13%
|
5.40
|
5.40
|
5.10
|
5.25
|
5.25
|
5.25
|
1,368,010
|
|
10/1/2018
|
-0.29 / -5.18%
|
5.60
|
5.65
|
5.30
|
5.31
|
5.49
|
5.31
|
1,587,340
|
|
9/28/2018
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.45
|
5.60
|
5.53
|
5.60
|
1,041,540
|
|
9/27/2018
|
+0.21 / +3.90%
|
5.53
|
5.70
|
5.45
|
5.60
|
5.63
|
5.60
|
1,249,310
|
|
9/26/2018
|
+0.35 / +6.94%
|
5.03
|
5.39
|
5.00
|
5.39
|
5.27
|
5.39
|
2,300,440
|
|
9/25/2018
|
+0.04 / +0.80%
|
5.00
|
5.12
|
4.90
|
5.04
|
5.02
|
5.04
|
1,119,450
|
|
9/24/2018
|
+0.07 / +1.42%
|
4.95
|
5.15
|
4.90
|
5.00
|
5.02
|
5.00
|
924,020
|
|
9/21/2018
|
-0.20 / -3.90%
|
5.08
|
5.17
|
4.80
|
4.93
|
5.00
|
4.93
|
2,068,310
|
|
9/20/2018
|
+0.13 / +2.60%
|
5.00
|
5.20
|
4.98
|
5.13
|
5.11
|
5.13
|
1,125,280
|
|
9/19/2018
|
+0.19 / +3.95%
|
5.00
|
5.14
|
4.81
|
5.00
|
5.06
|
5.00
|
2,322,320
|
|
9/18/2018
|
+0.31 / +6.89%
|
4.41
|
4.81
|
4.41
|
4.81
|
4.68
|
4.81
|
1,814,490
|
|
9/17/2018
|
-0.08 / -1.75%
|
4.58
|
4.62
|
4.35
|
4.50
|
4.51
|
4.50
|
1,065,180
|
|
9/14/2018
|
+0.29 / +6.76%
|
4.45
|
4.59
|
4.40
|
4.58
|
4.54
|
4.58
|
2,256,160
|
|
9/13/2018
|
+0.28 / +6.98%
|
3.95
|
4.29
|
3.95
|
4.29
|
4.21
|
4.29
|
912,330
|
|
9/12/2018
|
-0.06 / -1.47%
|
4.00
|
4.20
|
3.79
|
4.01
|
3.92
|
4.01
|
2,111,150
|
|
9/11/2018
|
-0.30 / -6.86%
|
4.15
|
4.28
|
4.07
|
4.07
|
4.13
|
4.07
|
2,545,090
|
|
9/10/2018
|
-0.06 / -1.35%
|
4.49
|
4.68
|
4.12
|
4.37
|
4.37
|
4.37
|
2,703,740
|
|
9/7/2018
|
+0.17 / +3.99%
|
4.39
|
4.47
|
4.11
|
4.43
|
4.35
|
4.43
|
2,030,600
|
|
9/6/2018
|
+0.27 / +6.77%
|
4.10
|
4.26
|
4.05
|
4.26
|
4.18
|
4.26
|
3,477,360
|
|
9/5/2018
|
+0.26 / +6.97%
|
3.73
|
3.99
|
3.70
|
3.99
|
3.88
|
3.99
|
2,657,280
|
|
9/4/2018
|
+0.19 / +5.37%
|
3.54
|
3.77
|
3.40
|
3.73
|
3.61
|
3.73
|
1,751,410
|
|
8/31/2018
|
+0.06 / +1.72%
|
3.30
|
3.55
|
3.25
|
3.54
|
3.38
|
3.54
|
1,960,640
|
|
8/30/2018
|
-0.08 / -2.25%
|
3.70
|
3.70
|
3.35
|
3.48
|
3.50
|
3.48
|
2,438,040
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|