|
|
Closing price on 11/26/2014
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
975,910 |
| Split-adjusted Price |
10.19 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2014
|
-0.30 / -2.83%
|
10.60
|
10.70
|
10.20
|
10.30
|
10.30
|
10.19
|
975,910
|
|
|
11/25/2014
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
10.48
|
602,340
|
|
|
11/24/2014
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
10.19
|
822,130
|
|
|
11/21/2014
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
10.48
|
995,830
|
|
|
11/20/2014
|
+0.40 / +3.77%
|
10.70
|
11.00
|
10.60
|
11.00
|
11.00
|
10.88
|
985,740
|
|
|
11/19/2014
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.60
|
10.48
|
1,391,190
|
|
|
11/18/2014
|
-0.40 / -3.57%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.80
|
10.68
|
1,817,070
|
|
|
11/17/2014
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.20
|
11.08
|
1,474,810
|
|
|
11/14/2014
|
-0.20 / -1.74%
|
11.50
|
11.50
|
10.90
|
11.30
|
11.30
|
11.18
|
2,146,950
|
|
|
11/13/2014
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
11.37
|
2,825,020
|
|
|
11/12/2014
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
11.37
|
2,103,670
|
|
|
11/11/2014
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.50
|
11.37
|
1,410,530
|
|
|
11/10/2014
|
+0.20 / +1.79%
|
11.30
|
11.70
|
11.20
|
11.40
|
11.40
|
11.27
|
2,927,250
|
|
|
11/7/2014
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.90
|
11.20
|
11.20
|
11.08
|
1,602,290
|
|
|
11/6/2014
|
+0.60 / +5.66%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
11.08
|
3,604,080
|
|
|
11/5/2014
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.00
|
10.60
|
10.60
|
10.48
|
1,326,790
|
|
|
11/4/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
10.38
|
845,900
|
|
|
11/3/2014
|
+0.50 / +5.00%
|
10.00
|
10.70
|
10.00
|
10.50
|
10.50
|
10.38
|
1,849,740
|
|
|
10/31/2014
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.60
|
10.00
|
10.00
|
9.89
|
1,238,070
|
|
|
10/30/2014
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
9.49
|
563,930
|
|
|
10/29/2014
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
9.69
|
288,660
|
|
|
10/28/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.70
|
9.59
|
539,280
|
|
|
10/27/2014
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.50
|
9.70
|
9.70
|
9.59
|
886,280
|
|
|
10/24/2014
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.30
|
9.70
|
9.70
|
9.59
|
923,440
|
|
|
10/23/2014
|
-0.20 / -2.06%
|
9.70
|
9.90
|
9.40
|
9.50
|
9.50
|
9.40
|
930,730
|
|
|
10/22/2014
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.70
|
9.59
|
658,810
|
|
|
10/21/2014
|
-0.20 / -2.02%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.70
|
9.59
|
1,177,940
|
|
|
10/20/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.79
|
543,630
|
|
|
10/17/2014
|
+0.30 / +3.13%
|
9.70
|
9.90
|
9.50
|
9.90
|
9.90
|
9.79
|
622,170
|
|
|
10/16/2014
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.60
|
9.49
|
2,197,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|