Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2018	-0.10 / -2.70%	3.55	3.72	3.55	3.61	3.65	3.61	589,800
11/16/2018	+0.01 / +0.27%	3.75	3.79	3.66	3.71	3.70	3.71	862,630
11/15/2018	-0.06 / -1.60%	3.76	3.83	3.70	3.70	3.76	3.70	710,510
11/14/2018	-0.04 / -1.05%	3.82	3.89	3.73	3.76	3.82	3.76	755,380
11/13/2018	+0.01 / +0.26%	3.75	3.92	3.75	3.80	3.84	3.80	881,970
11/12/2018	+0.03 / +0.80%	3.70	3.85	3.70	3.79	3.78	3.79	748,100
11/9/2018	+0.01 / +0.27%	3.75	3.88	3.73	3.76	3.80	3.76	914,670
11/8/2018	+0.05 / +1.35%	3.65	3.87	3.65	3.75	3.78	3.75	970,080
11/7/2018	-0.03 / -0.80%	3.78	3.78	3.65	3.70	3.69	3.70	1,395,500
11/6/2018	-0.17 / -4.36%	3.90	3.95	3.72	3.73	3.85	3.73	1,402,450
11/5/2018	+0.07 / +1.83%	3.85	4.03	3.85	3.90	3.93	3.90	1,477,890
11/2/2018	+0.25 / +6.98%	3.40	3.83	3.36	3.83	3.51	3.83	2,487,930
11/1/2018	-0.26 / -6.77%	3.84	4.00	3.58	3.58	3.62	3.58	2,874,330
10/31/2018	-0.28 / -6.80%	3.84	4.28	3.84	3.84	3.92	3.84	7,042,250
10/30/2018	-0.30 / -6.79%	4.12	4.12	4.12	4.12	4.12	4.12	111,030
10/29/2018	-0.33 / -6.95%	4.42	4.42	4.42	4.42	4.42	4.42	165,660
10/26/2018	-0.35 / -6.86%	4.75	4.75	4.75	4.75	4.75	4.75	1,282,930
10/25/2018	0.00 / 0.00%	4.92	5.30	4.92	5.10	5.10	5.10	1,102,790
10/24/2018	+0.07 / +1.39%	5.00	5.38	4.94	5.10	5.21	5.10	1,684,910
10/23/2018	-0.22 / -4.19%	5.15	5.20	4.89	5.03	5.02	5.03	1,335,890
10/22/2018	-0.25 / -4.55%	5.50	5.60	5.25	5.25	5.43	5.25	762,050
10/19/2018	+0.20 / +3.77%	5.10	5.51	5.10	5.50	5.38	5.50	1,878,010
10/18/2018	-0.21 / -3.81%	5.60	5.86	5.25	5.30	5.58	5.30	2,745,900
10/17/2018	+0.36 / +6.99%	5.51	5.51	5.50	5.51	5.51	5.51	1,159,530
10/16/2018	+0.33 / +6.85%	4.99	5.15	4.89	5.15	5.10	5.15	2,281,950
10/15/2018	+0.31 / +6.87%	4.51	4.82	4.51	4.82	4.72	4.82	1,288,790
10/12/2018	+0.29 / +6.87%	4.01	4.51	4.01	4.51	4.41	4.51	1,451,190
10/11/2018	-0.28 / -6.22%	4.30	4.56	4.20	4.22	4.31	4.22	1,560,690
10/10/2018	+0.11 / +2.51%	4.25	4.50	4.12	4.50	4.24	4.50	1,689,400
10/9/2018	-0.33 / -6.99%	4.85	4.85	4.39	4.39	4.51	4.39	1,720,660

<<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