Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2020	+0.26 / +4.04%	5.99	6.80	5.99	6.70	6.23	6.70	10,569,240
10/28/2020	-0.48 / -6.94%	6.44	6.44	6.44	6.44	6.44	6.44	772,200
10/27/2020	-0.52 / -6.99%	6.92	6.92	6.92	6.92	6.92	6.92	1,015,200
10/26/2020	-0.55 / -6.88%	7.44	7.80	7.44	7.44	7.46	7.44	3,989,590
10/23/2020	-0.60 / -6.98%	8.70	8.70	7.99	7.99	8.30	7.99	9,333,400
10/22/2020	+0.19 / +2.26%	8.41	8.75	8.40	8.59	8.54	8.59	2,986,320
10/21/2020	+0.28 / +3.45%	8.00	8.65	8.00	8.40	8.44	8.40	4,123,820
10/20/2020	+0.36 / +4.64%	8.20	8.30	7.80	8.12	8.14	8.12	7,909,800
10/19/2020	+0.50 / +6.89%	7.50	7.76	7.35	7.76	7.67	7.76	2,685,470
10/16/2020	+0.47 / +6.92%	6.79	7.26	6.71	7.26	7.15	7.26	6,486,880
10/15/2020	+0.06 / +0.89%	6.74	6.85	6.66	6.79	6.77	6.79	2,947,200
10/14/2020	+0.17 / +2.59%	6.66	6.97	6.57	6.73	6.75	6.73	3,838,480
10/13/2020	+0.27 / +4.29%	6.28	6.63	6.22	6.56	6.45	6.56	3,723,390
10/12/2020	-0.13 / -2.02%	6.42	6.46	6.27	6.29	6.35	6.29	4,602,440
10/9/2020	+0.13 / +2.07%	6.28	6.66	6.22	6.42	6.47	6.42	3,522,940
10/8/2020	+0.41 / +6.97%	6.19	6.29	6.00	6.29	6.22	6.29	7,118,520
10/7/2020	+0.38 / +6.91%	5.48	5.88	5.44	5.88	5.73	5.88	5,105,570
10/6/2020	-0.03 / -0.54%	5.53	5.60	5.48	5.50	5.52	5.50	3,207,080
10/5/2020	+0.07 / +1.28%	5.46	5.59	5.46	5.53	5.51	5.53	2,936,150
10/2/2020	-0.08 / -1.44%	5.59	5.59	5.30	5.46	5.46	5.46	5,158,830
10/1/2020	+0.05 / +0.91%	5.59	5.59	5.48	5.54	5.52	5.54	2,622,180
9/30/2020	+0.10 / +1.86%	5.39	5.50	5.35	5.49	5.41	5.49	3,338,950
9/29/2020	-0.10 / -1.82%	5.55	5.59	5.33	5.39	5.46	5.39	4,849,570
9/28/2020	+0.29 / +5.58%	5.27	5.49	5.25	5.49	5.37	5.49	5,554,090
9/25/2020	+0.03 / +0.58%	5.20	5.29	5.11	5.20	5.17	5.20	2,645,290
9/24/2020	-0.03 / -0.58%	5.11	5.23	5.06	5.17	5.15	5.17	12,768,084
9/23/2020	-0.05 / -0.95%	5.30	5.31	5.11	5.20	5.24	5.20	4,310,278
9/22/2020	+0.13 / +2.54%	5.10	5.40	5.00	5.25	5.26	5.25	5,919,970
9/21/2020	+0.33 / +6.89%	4.80	5.12	4.77	5.12	5.04	5.12	8,736,747
9/18/2020	+0.09 / +1.91%	4.65	4.81	4.56	4.79	4.74	4.79	2,708,530

<<Previous 30 days Next 30 days>>

TTF News

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
09/10	TTF: Reminder of information disclosure
02/10	TTF: BOD resolution on bank loan