Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/8/2018	-0.35 / -6.90%	5.00	5.05	4.72	4.72	4.80	4.72	2,104,160
10/5/2018	-0.20 / -3.80%	5.27	5.28	5.01	5.07	5.13	5.07	936,510
10/4/2018	-0.12 / -2.23%	5.30	5.40	5.24	5.27	5.28	5.27	699,410
10/3/2018	+0.14 / +2.67%	5.30	5.49	5.11	5.39	5.31	5.39	674,320
10/2/2018	-0.06 / -1.13%	5.40	5.40	5.10	5.25	5.25	5.25	1,368,010
10/1/2018	-0.29 / -5.18%	5.60	5.65	5.30	5.31	5.49	5.31	1,587,340
9/28/2018	0.00 / 0.00%	5.70	5.70	5.45	5.60	5.53	5.60	1,041,540

<<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