Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/9/2009	-0.20 / -0.61%	33.20	33.50	32.50	32.70	32.70	16.25	236,450
10/8/2009	+0.50 / +1.54%	33.00	33.50	32.00	32.90	32.90	16.35	469,390
10/7/2009	+1.50 / +4.85%	31.30	32.40	31.30	32.40	32.40	16.10	301,670
10/6/2009	-0.10 / -0.32%	31.80	31.80	30.90	30.90	30.90	15.36	282,910
10/5/2009	-1.50 / -4.62%	32.50	32.50	30.90	31.00	31.00	15.41	598,180
10/2/2009	-1.70 / -4.97%	32.60	33.00	32.50	32.50	32.50	16.15	287,730
10/1/2009	-1.70 / -4.74%	35.50	35.50	34.20	34.20	34.20	17.00	496,040
9/30/2009	+1.70 / +4.97%	35.90	35.90	35.00	35.90	35.90	17.84	1,372,940
9/29/2009	+1.60 / +4.91%	33.40	34.20	32.60	34.20	34.20	17.00	375,820
9/28/2009	-0.40 / -1.21%	33.10	33.40	32.30	32.60	32.60	16.20	484,990
9/25/2009	+0.80 / +2.48%	31.50	33.00	31.50	33.00	33.00	16.40	391,140
9/24/2009	-1.60 / -4.73%	32.70	33.90	32.20	32.20	32.20	16.00	479,080
9/23/2009	-0.20 / -0.59%	35.70	35.70	33.80	33.80	33.80	16.80	847,930
9/22/2009	+1.60 / +4.94%	32.00	34.00	32.00	34.00	34.00	16.90	870,200
9/21/2009	+1.50 / +4.85%	32.40	32.40	31.20	32.40	32.40	16.10	808,990
9/18/2009	+1.40 / +4.75%	29.50	30.90	29.20	30.90	30.90	15.36	504,830
9/17/2009	-0.80 / -2.64%	30.30	30.40	29.10	29.50	29.50	14.66	416,780
9/16/2009	+1.40 / +4.84%	30.30	30.30	29.00	30.30	30.30	15.06	1,078,880
9/15/2009	+1.30 / +4.71%	28.50	28.90	27.60	28.90	28.90	14.36	758,230
9/14/2009	+1.30 / +4.94%	27.00	27.60	26.50	27.60	27.60	13.72	864,530
9/11/2009	-0.50 / -1.87%	26.90	26.90	26.20	26.30	26.30	13.07	207,560
9/10/2009	-0.10 / -0.37%	26.90	27.10	26.70	26.80	26.80	13.32	285,090
9/9/2009	+0.30 / +1.13%	27.00	27.30	26.40	26.90	26.90	13.37	229,010
9/8/2009	+1.10 / +4.31%	26.00	26.70	25.70	26.60	26.60	13.22	278,850
9/7/2009	-0.30 / -1.16%	25.70	25.70	24.60	25.50	25.50	12.67	361,740
9/4/2009	-1.30 / -4.80%	26.70	27.30	25.80	25.80	25.80	12.82	619,210
9/3/2009	-0.90 / -3.21%	27.20	29.00	27.10	27.10	27.10	13.47	287,700
9/1/2009	+1.30 / +4.87%	26.80	28.00	26.50	28.00	28.00	13.91	849,580
8/31/2009	+1.20 / +4.71%	26.00	26.70	25.70	26.70	26.70	13.27	441,830
8/28/2009	+0.40 / +1.59%	25.30	25.90	24.90	25.50	25.50	12.67	372,710

<<Previous 30 days Next 30 days>>

TTF News

18/11	TTF: BOD resolution dated November 15, 2024
07/11	TTF: Receiving the Certificate of Foreign Investment of subsidiary
07/11	TTF: Notification Insider Transaction
01/11	TTF: Report on overcoming the status of warned securities
01/11	TTF: 2024 AGM resolution