|
Closing price on 12/1/2017
|
|
| Open |
6.50 |
| High |
6.78 |
| Low |
6.50 |
| Volume |
201,140 |
| Split-adjusted Price |
6.70 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
+0.15 / +2.29%
|
6.50
|
6.78
|
6.50
|
6.70
|
6.60
|
6.70
|
201,140
|
|
|
11/30/2017
|
-0.21 / -3.11%
|
6.80
|
6.80
|
6.50
|
6.55
|
6.64
|
6.55
|
264,800
|
|
|
11/29/2017
|
-0.04 / -0.59%
|
7.00
|
7.00
|
6.76
|
6.76
|
6.78
|
6.76
|
276,420
|
|
|
11/28/2017
|
-0.06 / -0.87%
|
6.86
|
6.90
|
6.79
|
6.80
|
6.81
|
6.80
|
296,670
|
|
|
11/27/2017
|
-0.03 / -0.44%
|
7.37
|
7.37
|
6.75
|
6.86
|
6.89
|
6.86
|
314,520
|
|
|
11/24/2017
|
-0.01 / -0.14%
|
7.00
|
7.00
|
6.78
|
6.89
|
6.82
|
6.89
|
398,430
|
|
|
11/23/2017
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.88
|
6.90
|
6.94
|
6.90
|
257,390
|
|
|
11/22/2017
|
+0.10 / +1.45%
|
6.98
|
7.12
|
6.88
|
7.00
|
7.00
|
7.00
|
593,000
|
|
|
11/21/2017
|
+0.02 / +0.29%
|
6.80
|
6.92
|
6.80
|
6.90
|
6.87
|
6.90
|
309,580
|
|
|
11/20/2017
|
+0.03 / +0.44%
|
7.00
|
7.20
|
6.80
|
6.88
|
6.97
|
6.88
|
551,080
|
|
|
11/17/2017
|
0.00 / 0.00%
|
7.15
|
7.20
|
6.80
|
6.85
|
6.83
|
6.85
|
287,140
|
|
|
11/16/2017
|
-0.03 / -0.44%
|
7.00
|
7.00
|
6.80
|
6.85
|
6.83
|
6.85
|
138,730
|
|
|
11/15/2017
|
+0.07 / +1.03%
|
6.81
|
6.90
|
6.73
|
6.88
|
6.78
|
6.88
|
93,810
|
|
|
11/14/2017
|
+0.01 / +0.15%
|
7.00
|
7.00
|
6.80
|
6.81
|
6.81
|
6.81
|
332,630
|
|
|
11/13/2017
|
-0.10 / -1.45%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.85
|
6.80
|
377,630
|
|
|
11/10/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.93
|
6.90
|
297,000
|
|
|
11/9/2017
|
-0.08 / -1.15%
|
6.86
|
7.00
|
6.86
|
6.90
|
6.95
|
6.90
|
275,600
|
|
|
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
|
|
|