Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/25/2017	-0.29 / -4.26%	6.90	7.00	6.51	6.51	6.71	6.51	189,140
10/24/2017	-0.05 / -0.73%	6.90	6.90	6.80	6.80	6.86	6.80	61,070
10/23/2017	-0.24 / -3.39%	7.05	7.10	6.85	6.85	6.96	6.85	118,040
10/20/2017	-0.05 / -0.70%	7.14	7.14	7.00	7.09	7.04	7.09	55,300
10/19/2017	-0.01 / -0.14%	7.15	7.15	6.97	7.14	7.01	7.14	75,210
10/18/2017	+0.13 / +1.85%	7.02	7.18	7.00	7.15	7.04	7.15	72,730
10/17/2017	-0.13 / -1.82%	7.30	7.30	6.99	7.02	7.02	7.02	221,300
10/16/2017	+0.01 / +0.14%	7.25	7.25	7.15	7.15	7.17	7.15	319,170
10/13/2017	+0.04 / +0.56%	7.10	7.15	7.01	7.14	7.11	7.14	164,990
10/12/2017	-0.01 / -0.14%	7.05	7.12	7.05	7.10	7.10	7.10	137,720
10/11/2017	+0.01 / +0.14%	7.30	7.35	7.10	7.11	7.21	7.11	146,080
10/10/2017	+0.05 / +0.71%	7.40	7.40	7.06	7.10	7.12	7.10	175,800
10/9/2017	-0.16 / -2.22%	7.30	7.30	7.05	7.05	7.14	7.05	190,360
10/6/2017	-0.27 / -3.61%	7.70	7.70	7.20	7.21	7.22	7.21	193,850
10/5/2017	-0.02 / -0.27%	7.50	7.50	7.21	7.48	7.35	7.48	99,210
10/4/2017	+0.10 / +1.35%	7.40	7.50	7.20	7.50	7.42	7.50	79,940
10/3/2017	+0.10 / +1.37%	7.30	7.40	7.20	7.40	7.26	7.40	200,880
10/2/2017	-0.31 / -4.07%	7.61	7.61	7.10	7.30	7.25	7.30	177,140
9/29/2017	-0.29 / -3.67%	8.00	8.00	7.61	7.61	7.69	7.61	197,270
9/28/2017	+0.10 / +1.28%	7.90	8.10	7.80	7.90	7.99	7.90	333,430
9/27/2017	+0.30 / +4.00%	7.70	7.91	7.60	7.80	7.82	7.80	547,970
9/26/2017	+0.10 / +1.35%	7.91	7.91	7.10	7.50	7.26	7.50	400,650
9/25/2017	-0.50 / -6.33%	7.90	8.00	7.40	7.40	7.73	7.40	276,540
9/22/2017	+0.15 / +1.94%	7.75	8.10	7.75	7.90	7.97	7.90	295,210
9/21/2017	+0.45 / +6.16%	7.30	7.81	7.29	7.75	7.52	7.75	443,490
9/20/2017	-0.15 / -2.01%	7.10	7.50	7.10	7.30	7.26	7.30	495,500
9/19/2017	-0.55 / -6.88%	7.80	7.85	7.45	7.45	7.52	7.45	521,750
9/18/2017	-0.30 / -3.61%	8.10	8.35	7.72	8.00	8.00	8.00	510,490
9/15/2017	+0.30 / +3.75%	8.00	8.40	7.90	8.30	8.14	8.30	571,150
9/14/2017	0.00 / 0.00%	8.00	8.10	7.85	8.00	7.99	8.00	273,790

<<Previous 30 days Next 30 days>>

TTF News

15:54	TTF: Receiving the Certificate of Foreign Investment of subsidiary
09:53	TTF: Notification Insider Transaction
01/11	TTF: Report on overcoming the status of warned securities
01/11	TTF: 2024 AGM resolution
15/10	TTF: Termination of account freezing interim urgent measure