|
Closing price on 10/7/2019
|
|
| Open |
2.87 |
| High |
2.89 |
| Low |
2.82 |
| Volume |
161,610 |
| Split-adjusted Price |
2.82 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2019
|
-0.05 / -1.74%
|
2.87
|
2.89
|
2.82
|
2.82
|
2.84
|
2.82
|
161,610
|
|
|
10/4/2019
|
+0.07 / +2.50%
|
2.89
|
2.89
|
2.81
|
2.87
|
2.85
|
2.87
|
159,990
|
|
|
10/3/2019
|
+0.02 / +0.72%
|
2.77
|
2.88
|
2.77
|
2.80
|
2.79
|
2.80
|
205,030
|
|
|
10/2/2019
|
-0.04 / -1.42%
|
2.82
|
2.83
|
2.65
|
2.78
|
2.80
|
2.78
|
513,390
|
|
|
10/1/2019
|
-0.02 / -0.70%
|
2.84
|
2.87
|
2.82
|
2.82
|
2.83
|
2.82
|
371,730
|
|
|
9/30/2019
|
-0.02 / -0.70%
|
2.88
|
2.88
|
2.83
|
2.84
|
2.85
|
2.84
|
346,460
|
|
|
9/27/2019
|
-0.01 / -0.35%
|
2.87
|
2.89
|
2.86
|
2.86
|
2.87
|
2.86
|
348,830
|
|
|
9/26/2019
|
+0.01 / +0.35%
|
2.88
|
2.88
|
2.85
|
2.87
|
2.86
|
2.87
|
307,230
|
|
|
9/25/2019
|
+0.01 / +0.35%
|
2.85
|
2.88
|
2.84
|
2.86
|
2.85
|
2.86
|
194,950
|
|
|
9/24/2019
|
0.00 / 0.00%
|
2.85
|
2.88
|
2.84
|
2.85
|
2.85
|
2.85
|
496,060
|
|
|
9/23/2019
|
-0.06 / -2.06%
|
2.95
|
2.95
|
2.85
|
2.85
|
2.88
|
2.85
|
458,200
|
|
|
9/20/2019
|
+0.05 / +1.75%
|
2.89
|
3.03
|
2.89
|
2.91
|
2.94
|
2.91
|
606,630
|
|
|
9/19/2019
|
-0.02 / -0.69%
|
2.84
|
2.90
|
2.84
|
2.86
|
2.86
|
2.86
|
427,160
|
|
|
9/18/2019
|
-0.02 / -0.69%
|
2.90
|
2.92
|
2.87
|
2.88
|
2.89
|
2.88
|
541,810
|
|
|
9/17/2019
|
-0.02 / -0.68%
|
2.90
|
2.95
|
2.89
|
2.90
|
2.91
|
2.90
|
602,760
|
|
|
9/16/2019
|
0.00 / 0.00%
|
2.93
|
3.08
|
2.92
|
2.92
|
2.95
|
2.92
|
573,370
|
|
|
9/13/2019
|
-0.08 / -2.67%
|
3.00
|
3.02
|
2.92
|
2.92
|
2.95
|
2.92
|
174,380
|
|
|
9/12/2019
|
+0.15 / +5.26%
|
2.90
|
3.00
|
2.85
|
3.00
|
2.92
|
3.00
|
1,281,130
|
|
|
9/11/2019
|
-0.05 / -1.72%
|
2.90
|
2.91
|
2.85
|
2.85
|
2.87
|
2.85
|
307,650
|
|
|
9/10/2019
|
-0.03 / -1.02%
|
2.96
|
2.96
|
2.88
|
2.90
|
2.91
|
2.90
|
409,920
|
|
|
9/9/2019
|
-0.03 / -1.01%
|
2.97
|
2.98
|
2.93
|
2.93
|
2.95
|
2.93
|
142,150
|
|
|
9/6/2019
|
-0.02 / -0.67%
|
2.98
|
2.98
|
2.92
|
2.96
|
2.94
|
2.96
|
532,270
|
|
|
9/5/2019
|
-0.02 / -0.67%
|
3.03
|
3.03
|
2.97
|
2.98
|
2.98
|
2.98
|
2,426,860
|
|
|
9/4/2019
|
0.00 / 0.00%
|
3.00
|
3.04
|
2.97
|
3.00
|
3.00
|
3.00
|
530,830
|
|
|
9/3/2019
|
-0.06 / -1.96%
|
3.06
|
3.09
|
3.00
|
3.00
|
3.04
|
3.00
|
788,080
|
|
|
8/30/2019
|
0.00 / 0.00%
|
3.06
|
3.08
|
3.06
|
3.06
|
3.06
|
3.06
|
528,010
|
|
|
8/29/2019
|
-0.01 / -0.33%
|
3.07
|
3.08
|
3.06
|
3.06
|
3.07
|
3.06
|
172,780
|
|
|
8/28/2019
|
+0.01 / +0.33%
|
3.10
|
3.10
|
3.06
|
3.07
|
3.08
|
3.07
|
268,190
|
|
|
8/27/2019
|
-0.01 / -0.33%
|
3.07
|
3.10
|
3.06
|
3.06
|
3.07
|
3.06
|
403,400
|
|
|
8/26/2019
|
-0.01 / -0.32%
|
3.08
|
3.10
|
3.06
|
3.07
|
3.07
|
3.07
|
495,360
|
|
|