|
Closing price on 11/8/2017
|
|
| Open |
7.00 |
| High |
7.16 |
| Low |
6.80 |
| Volume |
520,290 |
| Split-adjusted Price |
6.98 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2017
|
-0.17 / -2.38%
|
7.00
|
7.16
|
6.80
|
6.98
|
6.99
|
6.98
|
520,290
|
|
|
11/7/2017
|
+0.25 / +3.62%
|
7.05
|
7.19
|
7.05
|
7.15
|
7.13
|
7.15
|
85,920
|
|
|
11/6/2017
|
+0.20 / +2.99%
|
7.00
|
7.00
|
6.76
|
6.90
|
6.88
|
6.90
|
278,440
|
|
|
11/3/2017
|
-0.48 / -6.69%
|
7.45
|
7.45
|
6.70
|
6.70
|
6.86
|
6.70
|
126,270
|
|
|
11/2/2017
|
+0.01 / +0.14%
|
7.00
|
7.40
|
7.00
|
7.18
|
7.24
|
7.18
|
403,560
|
|
|
11/1/2017
|
-0.43 / -5.66%
|
7.70
|
7.70
|
7.15
|
7.17
|
7.19
|
7.17
|
128,860
|
|
|
10/31/2017
|
-0.10 / -1.30%
|
7.90
|
7.90
|
7.43
|
7.60
|
7.59
|
7.60
|
228,460
|
|
|
10/30/2017
|
+0.26 / +3.49%
|
7.96
|
7.96
|
7.50
|
7.70
|
7.87
|
7.70
|
1,276,220
|
|
|
10/27/2017
|
+0.48 / +6.90%
|
7.44
|
7.44
|
7.44
|
7.44
|
7.44
|
7.44
|
271,810
|
|
|
10/26/2017
|
+0.45 / +6.91%
|
6.96
|
6.96
|
6.70
|
6.96
|
6.79
|
6.96
|
53,680
|
|
|
10/25/2017
|
-0.29 / -4.26%
|
6.90
|
7.00
|
6.51
|
6.51
|
6.71
|
6.51
|
189,140
|
|
|
10/24/2017
|
-0.05 / -0.73%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.86
|
6.80
|
61,070
|
|
|
10/23/2017
|
-0.24 / -3.39%
|
7.05
|
7.10
|
6.85
|
6.85
|
6.96
|
6.85
|
118,040
|
|
|
10/20/2017
|
-0.05 / -0.70%
|
7.14
|
7.14
|
7.00
|
7.09
|
7.04
|
7.09
|
55,300
|
|
|
10/19/2017
|
-0.01 / -0.14%
|
7.15
|
7.15
|
6.97
|
7.14
|
7.01
|
7.14
|
75,210
|
|
|
10/18/2017
|
+0.13 / +1.85%
|
7.02
|
7.18
|
7.00
|
7.15
|
7.04
|
7.15
|
72,730
|
|
|
10/17/2017
|
-0.13 / -1.82%
|
7.30
|
7.30
|
6.99
|
7.02
|
7.02
|
7.02
|
221,300
|
|
|
10/16/2017
|
+0.01 / +0.14%
|
7.25
|
7.25
|
7.15
|
7.15
|
7.17
|
7.15
|
319,170
|
|
|
10/13/2017
|
+0.04 / +0.56%
|
7.10
|
7.15
|
7.01
|
7.14
|
7.11
|
7.14
|
164,990
|
|
|
10/12/2017
|
-0.01 / -0.14%
|
7.05
|
7.12
|
7.05
|
7.10
|
7.10
|
7.10
|
137,720
|
|
|
10/11/2017
|
+0.01 / +0.14%
|
7.30
|
7.35
|
7.10
|
7.11
|
7.21
|
7.11
|
146,080
|
|
|
10/10/2017
|
+0.05 / +0.71%
|
7.40
|
7.40
|
7.06
|
7.10
|
7.12
|
7.10
|
175,800
|
|
|
10/9/2017
|
-0.16 / -2.22%
|
7.30
|
7.30
|
7.05
|
7.05
|
7.14
|
7.05
|
190,360
|
|
|
10/6/2017
|
-0.27 / -3.61%
|
7.70
|
7.70
|
7.20
|
7.21
|
7.22
|
7.21
|
193,850
|
|
|
10/5/2017
|
-0.02 / -0.27%
|
7.50
|
7.50
|
7.21
|
7.48
|
7.35
|
7.48
|
99,210
|
|
|
10/4/2017
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.42
|
7.50
|
79,940
|
|
|
10/3/2017
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.26
|
7.40
|
200,880
|
|
|
10/2/2017
|
-0.31 / -4.07%
|
7.61
|
7.61
|
7.10
|
7.30
|
7.25
|
7.30
|
177,140
|
|
|
9/29/2017
|
-0.29 / -3.67%
|
8.00
|
8.00
|
7.61
|
7.61
|
7.69
|
7.61
|
197,270
|
|
|
9/28/2017
|
+0.10 / +1.28%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.99
|
7.90
|
333,430
|
|
|