|
Closing price on 10/25/2016
|
|
| Open |
7.93 |
| High |
8.09 |
| Low |
7.90 |
| Volume |
106,450 |
| Split-adjusted Price |
7.92 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2016
|
0.00 / 0.00%
|
7.93
|
8.09
|
7.90
|
7.92
|
7.99
|
7.92
|
106,450
|
|
|
10/24/2016
|
-0.08 / -1.00%
|
7.90
|
8.09
|
7.81
|
7.92
|
7.99
|
7.92
|
142,640
|
|
|
10/21/2016
|
-0.09 / -1.11%
|
8.00
|
8.09
|
7.80
|
8.00
|
7.96
|
8.00
|
97,120
|
|
|
10/20/2016
|
+0.19 / +2.41%
|
7.72
|
8.09
|
7.72
|
8.09
|
7.93
|
8.09
|
83,950
|
|
|
10/19/2016
|
-0.01 / -0.13%
|
7.91
|
8.35
|
7.60
|
7.90
|
7.82
|
7.90
|
176,340
|
|
|
10/18/2016
|
-0.59 / -6.94%
|
8.50
|
8.59
|
7.91
|
7.91
|
8.06
|
7.91
|
484,650
|
|
|
10/17/2016
|
-0.22 / -2.52%
|
8.72
|
8.72
|
8.50
|
8.50
|
8.64
|
8.50
|
380,600
|
|
|
10/14/2016
|
+0.02 / +0.23%
|
8.70
|
8.88
|
8.70
|
8.72
|
8.76
|
8.72
|
138,400
|
|
|
10/13/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.61
|
8.70
|
8.70
|
8.70
|
132,940
|
|
|
10/12/2016
|
-0.19 / -2.14%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.90
|
8.70
|
204,910
|
|
|
10/11/2016
|
+0.14 / +1.60%
|
8.70
|
9.00
|
8.53
|
8.89
|
8.68
|
8.89
|
153,310
|
|
|
10/10/2016
|
-0.25 / -2.78%
|
9.00
|
9.00
|
8.67
|
8.75
|
8.81
|
8.75
|
104,320
|
|
|
10/7/2016
|
+0.40 / +4.65%
|
8.70
|
9.10
|
8.25
|
9.00
|
8.78
|
9.00
|
282,500
|
|
|
10/6/2016
|
+0.10 / +1.18%
|
8.70
|
8.90
|
8.50
|
8.60
|
8.63
|
8.60
|
247,490
|
|
|
10/5/2016
|
-0.40 / -4.49%
|
8.60
|
9.00
|
8.40
|
8.50
|
8.71
|
8.50
|
280,140
|
|
|
10/4/2016
|
+0.30 / +3.49%
|
9.20
|
9.20
|
8.65
|
8.90
|
9.10
|
8.90
|
1,309,900
|
|
|
10/3/2016
|
+0.56 / +6.97%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
150,740
|
|
|
9/30/2016
|
+0.52 / +6.91%
|
7.52
|
8.04
|
7.50
|
8.04
|
7.90
|
8.04
|
101,530
|
|
|
9/29/2016
|
-0.39 / -4.93%
|
7.85
|
8.40
|
7.49
|
7.52
|
7.56
|
7.52
|
645,100
|
|
|
9/28/2016
|
-0.59 / -6.94%
|
8.54
|
8.54
|
7.91
|
7.91
|
7.99
|
7.91
|
1,244,060
|
|
|
9/27/2016
|
-0.40 / -4.49%
|
8.80
|
9.10
|
8.45
|
8.50
|
8.60
|
8.50
|
490,150
|
|
|
9/26/2016
|
-0.42 / -4.51%
|
9.32
|
9.58
|
8.90
|
8.90
|
9.31
|
8.90
|
591,430
|
|
|
9/23/2016
|
+0.12 / +1.30%
|
9.60
|
9.60
|
9.03
|
9.32
|
9.38
|
9.32
|
599,460
|
|
|
9/22/2016
|
-0.06 / -0.65%
|
9.27
|
9.80
|
9.00
|
9.20
|
9.43
|
9.20
|
428,940
|
|
|
9/21/2016
|
-0.69 / -6.93%
|
9.52
|
9.80
|
9.26
|
9.26
|
9.36
|
9.26
|
683,500
|
|
|
9/20/2016
|
-0.55 / -5.24%
|
10.50
|
10.50
|
9.77
|
9.95
|
9.85
|
9.95
|
690,100
|
|
|
9/19/2016
|
+0.20 / +1.94%
|
10.80
|
11.00
|
10.40
|
10.50
|
10.78
|
10.50
|
746,280
|
|
|
9/16/2016
|
+0.20 / +1.98%
|
9.45
|
10.30
|
9.40
|
10.30
|
9.66
|
10.30
|
2,345,170
|
|
|
9/15/2016
|
-0.75 / -6.91%
|
10.85
|
11.60
|
10.10
|
10.10
|
10.50
|
10.10
|
2,588,000
|
|
|
9/14/2016
|
+0.70 / +6.90%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
100,560
|
|
|