|
Closing price on 10/21/2019
|
|
| Open |
2.83 |
| High |
3.01 |
| Low |
2.80 |
| Volume |
857,150 |
| Split-adjusted Price |
2.96 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2019
|
+0.13 / +4.59%
|
2.83
|
3.01
|
2.80
|
2.96
|
2.91
|
2.96
|
857,150
|
|
|
10/18/2019
|
0.00 / 0.00%
|
2.83
|
2.86
|
2.80
|
2.83
|
2.82
|
2.83
|
375,300
|
|
|
10/17/2019
|
0.00 / 0.00%
|
2.83
|
2.88
|
2.80
|
2.83
|
2.83
|
2.83
|
356,350
|
|
|
10/16/2019
|
-0.04 / -1.39%
|
2.85
|
2.90
|
2.82
|
2.83
|
2.84
|
2.83
|
299,200
|
|
|
10/15/2019
|
-0.05 / -1.71%
|
2.90
|
2.92
|
2.85
|
2.87
|
2.89
|
2.87
|
223,550
|
|
|
10/14/2019
|
-0.01 / -0.34%
|
3.04
|
3.04
|
2.92
|
2.92
|
2.99
|
2.92
|
737,100
|
|
|
10/11/2019
|
+0.19 / +6.93%
|
2.77
|
2.93
|
2.75
|
2.93
|
2.87
|
2.93
|
1,240,170
|
|
|
10/10/2019
|
-0.01 / -0.36%
|
2.75
|
2.80
|
2.73
|
2.74
|
2.75
|
2.74
|
255,440
|
|
|
10/9/2019
|
-0.05 / -1.79%
|
2.83
|
2.83
|
2.75
|
2.75
|
2.78
|
2.75
|
306,470
|
|
|
10/8/2019
|
-0.02 / -0.71%
|
2.82
|
2.85
|
2.79
|
2.80
|
2.80
|
2.80
|
218,930
|
|
|
10/7/2019
|
-0.05 / -1.74%
|
2.87
|
2.89
|
2.82
|
2.82
|
2.84
|
2.82
|
161,610
|
|
|
10/4/2019
|
+0.07 / +2.50%
|
2.89
|
2.89
|
2.81
|
2.87
|
2.85
|
2.87
|
159,990
|
|
|
10/3/2019
|
+0.02 / +0.72%
|
2.77
|
2.88
|
2.77
|
2.80
|
2.79
|
2.80
|
205,030
|
|
|
10/2/2019
|
-0.04 / -1.42%
|
2.82
|
2.83
|
2.65
|
2.78
|
2.80
|
2.78
|
513,390
|
|
|
10/1/2019
|
-0.02 / -0.70%
|
2.84
|
2.87
|
2.82
|
2.82
|
2.83
|
2.82
|
371,730
|
|
|
9/30/2019
|
-0.02 / -0.70%
|
2.88
|
2.88
|
2.83
|
2.84
|
2.85
|
2.84
|
346,460
|
|
|
9/27/2019
|
-0.01 / -0.35%
|
2.87
|
2.89
|
2.86
|
2.86
|
2.87
|
2.86
|
348,830
|
|
|
9/26/2019
|
+0.01 / +0.35%
|
2.88
|
2.88
|
2.85
|
2.87
|
2.86
|
2.87
|
307,230
|
|
|
9/25/2019
|
+0.01 / +0.35%
|
2.85
|
2.88
|
2.84
|
2.86
|
2.85
|
2.86
|
194,950
|
|
|
9/24/2019
|
0.00 / 0.00%
|
2.85
|
2.88
|
2.84
|
2.85
|
2.85
|
2.85
|
496,060
|
|
|
9/23/2019
|
-0.06 / -2.06%
|
2.95
|
2.95
|
2.85
|
2.85
|
2.88
|
2.85
|
458,200
|
|
|
9/20/2019
|
+0.05 / +1.75%
|
2.89
|
3.03
|
2.89
|
2.91
|
2.94
|
2.91
|
606,630
|
|
|
9/19/2019
|
-0.02 / -0.69%
|
2.84
|
2.90
|
2.84
|
2.86
|
2.86
|
2.86
|
427,160
|
|
|
9/18/2019
|
-0.02 / -0.69%
|
2.90
|
2.92
|
2.87
|
2.88
|
2.89
|
2.88
|
541,810
|
|
|
9/17/2019
|
-0.02 / -0.68%
|
2.90
|
2.95
|
2.89
|
2.90
|
2.91
|
2.90
|
602,760
|
|
|
9/16/2019
|
0.00 / 0.00%
|
2.93
|
3.08
|
2.92
|
2.92
|
2.95
|
2.92
|
573,370
|
|
|
9/13/2019
|
-0.08 / -2.67%
|
3.00
|
3.02
|
2.92
|
2.92
|
2.95
|
2.92
|
174,380
|
|
|
9/12/2019
|
+0.15 / +5.26%
|
2.90
|
3.00
|
2.85
|
3.00
|
2.92
|
3.00
|
1,281,130
|
|
|
9/11/2019
|
-0.05 / -1.72%
|
2.90
|
2.91
|
2.85
|
2.85
|
2.87
|
2.85
|
307,650
|
|
|
9/10/2019
|
-0.03 / -1.02%
|
2.96
|
2.96
|
2.88
|
2.90
|
2.91
|
2.90
|
409,920
|
|
|