|
Closing price on 11/29/2021
|
|
| Open |
11.30 |
| High |
12.20 |
| Low |
11.20 |
| Volume |
9,583,500 |
| Split-adjusted Price |
11.75 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2021
|
+0.05 / +0.43%
|
11.30
|
12.20
|
11.20
|
11.75
|
11.60
|
11.75
|
9,583,500
|
|
|
11/26/2021
|
+0.10 / +0.86%
|
12.00
|
12.25
|
11.20
|
11.70
|
11.87
|
11.70
|
11,961,600
|
|
|
11/25/2021
|
+0.10 / +0.87%
|
11.50
|
12.00
|
11.25
|
11.60
|
11.59
|
11.60
|
9,545,600
|
|
|
11/24/2021
|
+0.75 / +6.98%
|
11.50
|
11.50
|
11.15
|
11.50
|
11.45
|
11.50
|
15,516,600
|
|
|
11/23/2021
|
+0.70 / +6.97%
|
9.80
|
10.75
|
9.80
|
10.75
|
10.22
|
10.75
|
8,032,300
|
|
|
11/22/2021
|
-0.75 / -6.94%
|
10.50
|
10.80
|
10.05
|
10.05
|
10.24
|
10.05
|
11,540,400
|
|
|
11/19/2021
|
-0.45 / -4.00%
|
11.60
|
11.60
|
10.50
|
10.80
|
10.93
|
10.80
|
15,885,400
|
|
|
11/18/2021
|
+0.70 / +6.64%
|
10.65
|
11.25
|
10.60
|
11.25
|
11.01
|
11.25
|
13,995,500
|
|
|
11/17/2021
|
+0.15 / +1.44%
|
10.40
|
10.90
|
10.20
|
10.55
|
10.53
|
10.55
|
6,496,500
|
|
|
11/16/2021
|
-0.45 / -4.15%
|
10.50
|
10.70
|
10.20
|
10.40
|
10.47
|
10.40
|
12,269,500
|
|
|
11/15/2021
|
+0.05 / +0.46%
|
11.00
|
11.20
|
10.50
|
10.85
|
10.93
|
10.85
|
13,168,600
|
|
|
11/12/2021
|
+0.50 / +4.85%
|
10.70
|
10.95
|
10.40
|
10.80
|
10.74
|
10.80
|
12,150,500
|
|
|
11/11/2021
|
+0.64 / +6.63%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.23
|
10.30
|
16,677,900
|
|
|
11/10/2021
|
+0.46 / +5.00%
|
9.20
|
9.80
|
9.20
|
9.66
|
9.57
|
9.66
|
9,153,800
|
|
|
11/9/2021
|
-0.08 / -0.86%
|
9.30
|
9.30
|
9.16
|
9.20
|
9.21
|
9.20
|
8,245,600
|
|
|
11/8/2021
|
-0.02 / -0.22%
|
9.49
|
9.49
|
9.25
|
9.28
|
9.31
|
9.28
|
6,500,600
|
|
|
11/5/2021
|
+0.26 / +2.88%
|
9.25
|
9.50
|
9.16
|
9.30
|
9.33
|
9.30
|
5,967,600
|
|
|
11/4/2021
|
+0.01 / +0.11%
|
9.00
|
9.28
|
8.70
|
9.04
|
9.06
|
9.04
|
8,464,300
|
|
|
11/3/2021
|
-0.67 / -6.91%
|
9.70
|
9.71
|
9.03
|
9.03
|
9.32
|
9.03
|
19,827,300
|
|
|
11/2/2021
|
-0.15 / -1.52%
|
9.75
|
9.98
|
9.66
|
9.70
|
9.77
|
9.70
|
7,386,100
|
|
|
11/1/2021
|
+0.27 / +2.82%
|
9.59
|
10.10
|
9.59
|
9.85
|
9.91
|
9.85
|
10,455,000
|
|
|
10/29/2021
|
+0.42 / +4.59%
|
9.17
|
9.63
|
9.15
|
9.58
|
9.43
|
9.58
|
11,321,200
|
|
|
10/28/2021
|
+0.06 / +0.66%
|
9.20
|
9.30
|
9.06
|
9.16
|
9.16
|
9.16
|
7,592,400
|
|
|
10/27/2021
|
-0.09 / -0.98%
|
9.19
|
9.26
|
9.10
|
9.10
|
9.16
|
9.10
|
8,103,300
|
|
|
10/26/2021
|
+0.14 / +1.55%
|
8.99
|
9.38
|
8.86
|
9.19
|
9.03
|
9.19
|
7,432,700
|
|
|
10/25/2021
|
-0.10 / -1.09%
|
9.15
|
9.44
|
9.00
|
9.05
|
9.17
|
9.05
|
8,932,900
|
|
|
10/22/2021
|
+0.19 / +2.12%
|
8.90
|
9.30
|
8.72
|
9.15
|
8.95
|
9.15
|
10,268,700
|
|
|
10/21/2021
|
-0.09 / -0.99%
|
9.20
|
9.20
|
8.85
|
8.96
|
8.99
|
8.96
|
6,090,000
|
|
|
10/20/2021
|
+0.57 / +6.72%
|
8.59
|
9.07
|
8.50
|
9.05
|
8.93
|
9.05
|
22,663,600
|
|
|
10/19/2021
|
+0.38 / +4.69%
|
8.05
|
8.56
|
7.90
|
8.48
|
8.27
|
8.48
|
10,775,800
|
|
|
|