Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/6/2009	+0.50 / +1.61%	32.60	32.60	31.60	31.60	31.60	15.70	493,910
11/5/2009	+1.40 / +4.71%	30.60	31.10	29.60	31.10	31.10	15.45	276,390
11/4/2009	-1.00 / -3.26%	29.20	31.80	29.20	29.70	29.70	14.76	523,700
11/3/2009	-1.60 / -4.95%	30.80	32.00	30.70	30.70	30.70	15.26	236,350
11/2/2009	-1.70 / -5.00%	32.30	32.30	32.30	32.30	32.30	16.05	204,650
10/30/2009	+0.70 / +2.10%	33.80	34.40	33.30	34.00	34.00	16.90	435,390
10/29/2009	-1.70 / -4.86%	33.60	33.80	33.30	33.30	33.30	16.55	375,710
10/28/2009	-0.50 / -1.41%	36.50	36.60	34.50	35.00	35.00	17.39	317,820
10/27/2009	-1.70 / -4.57%	36.10	36.50	35.40	35.50	35.50	17.64	399,320
10/26/2009	-1.50 / -3.88%	38.50	39.50	36.90	37.20	37.20	18.49	391,670
10/23/2009	-2.00 / -4.91%	41.00	41.00	38.70	38.70	38.70	19.23	557,890
10/22/2009	+0.70 / +1.75%	39.50	41.00	39.40	40.70	40.70	20.23	529,730
10/21/2009	+0.40 / +1.01%	39.00	40.50	39.00	40.00	40.00	19.88	459,830
10/20/2009	0.00 / 0.00%	40.00	40.40	39.00	39.60	39.60	19.68	636,210
10/19/2009	-1.90 / -4.58%	41.00	42.10	39.50	39.60	39.60	19.68	1,027,410
10/16/2009	+1.90 / +4.80%	41.00	41.50	39.60	41.50	41.50	20.62	1,733,700
10/15/2009	+1.80 / +4.76%	39.60	39.60	39.60	39.60	39.60	19.68	47,030
10/14/2009	+1.80 / +5.00%	37.80	37.80	37.80	37.80	37.80	18.78	52,220
10/13/2009	+1.70 / +4.96%	36.00	36.00	36.00	36.00	36.00	17.89	129,400
10/12/2009	+1.60 / +4.89%	34.30	34.30	34.10	34.30	34.30	17.04	695,820
10/9/2009	-0.20 / -0.61%	33.20	33.50	32.50	32.70	32.70	16.25	236,450
10/8/2009	+0.50 / +1.54%	33.00	33.50	32.00	32.90	32.90	16.35	469,390
10/7/2009	+1.50 / +4.85%	31.30	32.40	31.30	32.40	32.40	16.10	301,670
10/6/2009	-0.10 / -0.32%	31.80	31.80	30.90	30.90	30.90	15.36	282,910
10/5/2009	-1.50 / -4.62%	32.50	32.50	30.90	31.00	31.00	15.41	598,180
10/2/2009	-1.70 / -4.97%	32.60	33.00	32.50	32.50	32.50	16.15	287,730
10/1/2009	-1.70 / -4.74%	35.50	35.50	34.20	34.20	34.20	17.00	496,040
9/30/2009	+1.70 / +4.97%	35.90	35.90	35.00	35.90	35.90	17.84	1,372,940
9/29/2009	+1.60 / +4.91%	33.40	34.20	32.60	34.20	34.20	17.00	375,820
9/28/2009	-0.40 / -1.21%	33.10	33.40	32.30	32.60	32.60	16.20	484,990

<<Previous 30 days Next 30 days>>

TTF News

18/11	TTF: BOD resolution dated November 15, 2024
07/11	TTF: Receiving the Certificate of Foreign Investment of subsidiary
07/11	TTF: Notification Insider Transaction
01/11	TTF: Report on overcoming the status of warned securities
01/11	TTF: 2024 AGM resolution