|
Closing price on 11/8/2018
|
|
Open |
3.65 |
High |
3.87 |
Low |
3.65 |
Volume |
970,080 |
Split-adjusted Price |
3.75 |
|
|
TTF Historical 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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:01 AM
|
|
|
|
|