|
Closing price on 10/17/2014
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
622,170 |
| Split-adjusted Price |
9.79 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2014
|
+0.30 / +3.13%
|
9.70
|
9.90
|
9.50
|
9.90
|
9.90
|
9.79
|
622,170
|
|
|
10/16/2014
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.60
|
9.49
|
2,197,150
|
|
|
10/15/2014
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.00
|
9.89
|
765,380
|
|
|
10/14/2014
|
-0.30 / -2.91%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
9.89
|
1,294,680
|
|
|
10/13/2014
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.30
|
10.19
|
1,248,540
|
|
|
10/10/2014
|
-0.30 / -2.86%
|
10.40
|
10.60
|
10.20
|
10.20
|
10.20
|
10.09
|
995,360
|
|
|
10/9/2014
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
10.38
|
740,700
|
|
|
10/8/2014
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
10.38
|
600,570
|
|
|
10/7/2014
|
+0.50 / +4.85%
|
10.30
|
10.90
|
10.30
|
10.80
|
10.80
|
10.68
|
2,632,050
|
|
|
10/6/2014
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.30
|
10.19
|
790,080
|
|
|
10/3/2014
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
10.09
|
720,660
|
|
|
10/2/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
10.38
|
970,010
|
|
|
10/1/2014
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
10.38
|
1,564,560
|
|
|
9/30/2014
|
+0.20 / +2.06%
|
9.70
|
10.10
|
9.70
|
9.90
|
9.90
|
9.79
|
685,290
|
|
|
9/29/2014
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
9.59
|
328,370
|
|
|
9/26/2014
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
9.79
|
613,860
|
|
|
9/25/2014
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.80
|
10.00
|
10.00
|
9.89
|
404,860
|
|
|
9/24/2014
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
9.79
|
328,690
|
|
|
9/23/2014
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.80
|
9.69
|
127,760
|
|
|
9/22/2014
|
-0.20 / -2.00%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.80
|
9.69
|
459,290
|
|
|
9/19/2014
|
+0.30 / +3.09%
|
9.70
|
10.10
|
9.60
|
10.00
|
10.00
|
9.89
|
672,420
|
|
|
9/18/2014
|
-0.20 / -2.02%
|
9.90
|
10.10
|
9.70
|
9.70
|
9.70
|
9.59
|
929,220
|
|
|
9/17/2014
|
-0.30 / -2.94%
|
10.10
|
10.30
|
9.90
|
9.90
|
9.90
|
9.79
|
1,269,100
|
|
|
9/16/2014
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
10.09
|
1,079,890
|
|
|
9/15/2014
|
+0.50 / +5.10%
|
9.90
|
10.40
|
9.70
|
10.30
|
10.30
|
10.19
|
1,932,760
|
|
|
9/12/2014
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
9.69
|
1,112,230
|
|
|
9/11/2014
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.90
|
9.79
|
997,380
|
|
|
9/10/2014
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.30
|
9.70
|
9.70
|
9.59
|
1,709,260
|
|
|
9/9/2014
|
-0.70 / -6.67%
|
10.50
|
10.50
|
9.80
|
9.80
|
9.80
|
9.69
|
3,944,290
|
|
|
9/8/2014
|
-0.30 / -2.78%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
10.38
|
3,745,370
|
|
|