|
|
Closing price on 10/3/2014
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
720,660 |
| Split-adjusted Price |
10.09 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/5/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
10.68
|
1,544,330
|
|
|
9/4/2014
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
10.68
|
2,430,250
|
|
|
9/3/2014
|
+0.30 / +2.88%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.70
|
10.58
|
3,665,370
|
|
|
8/29/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
10.29
|
1,607,290
|
|
|
8/28/2014
|
+0.20 / +1.96%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.40
|
10.29
|
1,237,590
|
|
|
8/27/2014
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.20
|
10.09
|
1,172,770
|
|
|
8/26/2014
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
10.29
|
1,681,370
|
|
|
8/25/2014
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.30
|
10.19
|
1,390,080
|
|
|
8/22/2014
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
10.19
|
1,460,140
|
|
|
8/21/2014
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
10.19
|
2,076,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|