|
Closing price on 10/9/2015
|
|
| Open |
18.10 |
| High |
18.20 |
| Low |
17.90 |
| Volume |
1,580,480 |
| Split-adjusted Price |
18.00 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2015
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.90
|
18.00
|
17.95
|
18.00
|
1,580,480
|
|
|
10/8/2015
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.80
|
18.10
|
17.98
|
18.10
|
1,175,840
|
|
|
10/7/2015
|
-0.30 / -1.64%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.13
|
18.00
|
427,440
|
|
|
10/6/2015
|
+0.30 / +1.67%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.51
|
18.30
|
765,090
|
|
|
10/5/2015
|
+0.20 / +1.12%
|
17.80
|
18.10
|
17.80
|
18.00
|
17.99
|
18.00
|
739,330
|
|
|
10/2/2015
|
+0.30 / +1.71%
|
17.50
|
17.90
|
17.40
|
17.80
|
17.71
|
17.80
|
468,900
|
|
|
10/1/2015
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.30
|
17.50
|
17.45
|
17.50
|
177,120
|
|
|
9/30/2015
|
-0.20 / -1.13%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.64
|
17.50
|
267,190
|
|
|
9/29/2015
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.20
|
17.70
|
17.56
|
17.70
|
805,030
|
|
|
9/28/2015
|
+0.10 / +0.57%
|
17.80
|
18.00
|
17.60
|
17.70
|
17.78
|
17.70
|
410,450
|
|
|
9/25/2015
|
-0.40 / -2.22%
|
17.90
|
18.00
|
17.60
|
17.60
|
17.77
|
17.60
|
1,043,060
|
|
|
9/24/2015
|
-0.20 / -1.10%
|
18.10
|
18.50
|
18.00
|
18.00
|
18.30
|
18.00
|
2,544,770
|
|
|
9/23/2015
|
-0.30 / -1.62%
|
18.70
|
18.70
|
18.20
|
18.20
|
18.47
|
18.20
|
2,357,830
|
|
|
9/22/2015
|
+0.80 / +4.52%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.18
|
18.50
|
1,888,100
|
|
|
9/21/2015
|
+0.20 / +1.14%
|
16.50
|
17.90
|
16.50
|
17.70
|
17.69
|
17.70
|
1,627,530
|
|
|
9/18/2015
|
-0.40 / -2.23%
|
18.20
|
18.60
|
17.50
|
17.50
|
17.59
|
17.50
|
7,515,280
|
|
|
9/17/2015
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.90
|
17.90
|
18.00
|
17.90
|
884,940
|
|
|
9/16/2015
|
+0.80 / +4.65%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.71
|
18.00
|
653,580
|
|
|
9/15/2015
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.23
|
17.20
|
2,570,220
|
|
|
9/14/2015
|
-0.20 / -1.15%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.31
|
17.20
|
484,970
|
|
|
9/11/2015
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.40
|
17.37
|
17.40
|
526,860
|
|
|
9/10/2015
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.50
|
17.50
|
516,130
|
|
|
9/9/2015
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.50
|
17.60
|
17.62
|
17.60
|
691,830
|
|
|
9/8/2015
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.40
|
17.50
|
17.58
|
17.50
|
791,600
|
|
|
9/7/2015
|
+0.50 / +2.96%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.33
|
17.40
|
789,900
|
|
|
9/4/2015
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.40
|
16.90
|
16.65
|
16.90
|
535,750
|
|
|
9/3/2015
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.64
|
16.70
|
585,000
|
|
|
9/1/2015
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.75
|
16.60
|
404,890
|
|
|
8/31/2015
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.67
|
16.70
|
2,910,490
|
|
|
8/28/2015
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.30
|
16.60
|
16.47
|
16.60
|
867,500
|
|
|