Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2022	-0.30 / -6.59%	4.60	4.68	4.24	4.25	4.39	4.25	1,260,600
10/28/2022	+0.15 / +3.41%	4.68	4.68	4.50	4.55	4.58	4.55	1,205,900
10/27/2022	+0.28 / +6.80%	4.13	4.40	4.13	4.40	4.37	4.40	3,894,300
10/26/2022	+0.07 / +1.73%	4.27	4.27	4.01	4.12	4.11	4.12	919,400
10/25/2022	-0.28 / -6.47%	4.30	4.40	4.03	4.05	4.13	4.05	2,027,700
10/24/2022	-0.32 / -6.88%	4.62	4.70	4.33	4.33	4.36	4.33	2,614,700
10/21/2022	-0.35 / -7.00%	5.00	5.02	4.65	4.65	4.73	4.65	2,037,600
10/20/2022	-0.03 / -0.60%	5.05	5.06	4.99	5.00	5.02	5.00	552,400
10/19/2022	-0.01 / -0.20%	5.10	5.12	5.02	5.03	5.05	5.03	599,600
10/18/2022	+0.09 / +1.82%	5.03	5.12	5.02	5.04	5.08	5.04	588,000
10/17/2022	-0.17 / -3.32%	5.14	5.14	4.90	4.95	4.98	4.95	1,052,700
10/14/2022	+0.03 / +0.59%	5.29	5.29	5.07	5.12	5.15	5.12	1,275,100
10/13/2022	+0.02 / +0.39%	5.08	5.22	5.08	5.09	5.13	5.09	431,000
10/12/2022	+0.22 / +4.54%	4.85	5.15	4.85	5.07	5.05	5.07	745,600
10/11/2022	-0.35 / -6.73%	5.20	5.20	4.84	4.85	4.92	4.85	1,539,400
10/10/2022	+0.02 / +0.39%	4.85	5.30	4.85	5.20	5.09	5.20	1,058,000
10/7/2022	-0.37 / -6.67%	5.31	5.40	5.17	5.18	5.19	5.18	3,318,700
10/6/2022	-0.29 / -4.97%	5.90	5.90	5.45	5.55	5.71	5.55	1,149,700
10/5/2022	+0.18 / +3.18%	5.70	5.89	5.70	5.84	5.81	5.84	893,800
10/4/2022	-0.21 / -3.58%	5.90	6.03	5.50	5.66	5.72	5.66	1,692,300
10/3/2022	-0.44 / -6.97%	6.31	6.32	5.87	5.87	6.00	5.87	2,150,400
9/30/2022	-0.41 / -6.10%	6.65	6.70	6.25	6.31	6.36	6.31	3,443,900
9/29/2022	-0.08 / -1.18%	6.90	6.95	6.72	6.72	6.81	6.72	893,700
9/28/2022	-0.18 / -2.58%	6.98	7.03	6.80	6.80	6.95	6.80	1,573,200
9/27/2022	+0.02 / +0.29%	7.05	7.08	6.94	6.98	7.00	6.98	612,700
9/26/2022	-0.32 / -4.40%	7.25	7.25	6.90	6.96	7.04	6.96	1,834,200
9/23/2022	+0.06 / +0.83%	7.28	7.36	7.22	7.28	7.30	7.28	1,007,300
9/22/2022	+0.13 / +1.83%	7.07	7.28	7.07	7.22	7.22	7.22	966,500
9/21/2022	+0.01 / +0.14%	7.10	7.20	7.09	7.09	7.13	7.09	972,600
9/20/2022	+0.12 / +1.72%	6.96	7.20	6.96	7.08	7.02	7.08	1,185,700

<<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