|
Closing price on 11/17/2016
|
|
| Open |
4.26 |
| High |
4.65 |
| Low |
4.25 |
| Volume |
642,640 |
| Split-adjusted Price |
4.25 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2016
|
-0.31 / -6.80%
|
4.26
|
4.65
|
4.25
|
4.25
|
4.26
|
4.25
|
642,640
|
|
|
11/16/2016
|
-0.34 / -6.94%
|
4.56
|
4.68
|
4.56
|
4.56
|
4.56
|
4.56
|
932,370
|
|
|
11/15/2016
|
-0.36 / -6.84%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.90
|
4.90
|
436,750
|
|
|
11/14/2016
|
-0.38 / -6.74%
|
5.66
|
5.90
|
5.26
|
5.26
|
5.55
|
5.26
|
209,590
|
|
|
11/11/2016
|
+0.04 / +0.71%
|
5.60
|
5.72
|
5.21
|
5.64
|
5.29
|
5.64
|
369,630
|
|
|
11/10/2016
|
+0.25 / +4.67%
|
4.98
|
5.72
|
4.98
|
5.60
|
5.24
|
5.60
|
1,706,660
|
|
|
11/9/2016
|
-0.40 / -6.96%
|
5.35
|
5.35
|
5.35
|
5.35
|
5.35
|
5.35
|
5,330
|
|
|
11/8/2016
|
-0.43 / -6.96%
|
5.75
|
5.75
|
5.75
|
5.75
|
5.75
|
5.75
|
83,090
|
|
|
11/7/2016
|
-0.46 / -6.93%
|
6.18
|
6.18
|
6.18
|
6.18
|
6.18
|
6.18
|
461,430
|
|
|
11/4/2016
|
-0.49 / -6.87%
|
6.64
|
6.64
|
6.64
|
6.64
|
6.64
|
6.64
|
8,460
|
|
|
11/3/2016
|
-0.53 / -6.92%
|
7.13
|
7.13
|
7.13
|
7.13
|
7.13
|
7.13
|
24,240
|
|
|
11/2/2016
|
-0.57 / -6.93%
|
8.20
|
8.20
|
7.66
|
7.66
|
7.73
|
7.66
|
482,540
|
|
|
11/1/2016
|
+0.20 / +2.49%
|
8.11
|
8.31
|
8.11
|
8.23
|
8.19
|
8.23
|
62,510
|
|
|
10/31/2016
|
-0.28 / -3.37%
|
8.30
|
8.32
|
8.01
|
8.03
|
8.14
|
8.03
|
172,800
|
|
|
10/28/2016
|
+0.20 / +2.47%
|
8.20
|
8.40
|
8.10
|
8.31
|
8.26
|
8.31
|
134,450
|
|
|
10/27/2016
|
+0.19 / +2.40%
|
7.92
|
8.20
|
7.92
|
8.11
|
8.09
|
8.11
|
129,050
|
|
|
10/26/2016
|
0.00 / 0.00%
|
7.80
|
7.95
|
7.80
|
7.92
|
7.91
|
7.92
|
712,570
|
|
|
10/25/2016
|
0.00 / 0.00%
|
7.93
|
8.09
|
7.90
|
7.92
|
7.99
|
7.92
|
106,450
|
|
|
10/24/2016
|
-0.08 / -1.00%
|
7.90
|
8.09
|
7.81
|
7.92
|
7.99
|
7.92
|
142,640
|
|
|
10/21/2016
|
-0.09 / -1.11%
|
8.00
|
8.09
|
7.80
|
8.00
|
7.96
|
8.00
|
97,120
|
|
|
10/20/2016
|
+0.19 / +2.41%
|
7.72
|
8.09
|
7.72
|
8.09
|
7.93
|
8.09
|
83,950
|
|
|
10/19/2016
|
-0.01 / -0.13%
|
7.91
|
8.35
|
7.60
|
7.90
|
7.82
|
7.90
|
176,340
|
|
|
10/18/2016
|
-0.59 / -6.94%
|
8.50
|
8.59
|
7.91
|
7.91
|
8.06
|
7.91
|
484,650
|
|
|
10/17/2016
|
-0.22 / -2.52%
|
8.72
|
8.72
|
8.50
|
8.50
|
8.64
|
8.50
|
380,600
|
|
|
10/14/2016
|
+0.02 / +0.23%
|
8.70
|
8.88
|
8.70
|
8.72
|
8.76
|
8.72
|
138,400
|
|
|
10/13/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.61
|
8.70
|
8.70
|
8.70
|
132,940
|
|
|
10/12/2016
|
-0.19 / -2.14%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.90
|
8.70
|
204,910
|
|
|
10/11/2016
|
+0.14 / +1.60%
|
8.70
|
9.00
|
8.53
|
8.89
|
8.68
|
8.89
|
153,310
|
|
|
10/10/2016
|
-0.25 / -2.78%
|
9.00
|
9.00
|
8.67
|
8.75
|
8.81
|
8.75
|
104,320
|
|
|
10/7/2016
|
+0.40 / +4.65%
|
8.70
|
9.10
|
8.25
|
9.00
|
8.78
|
9.00
|
282,500
|
|
|