Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2022	+0.05 / +1.12%	4.60	4.66	4.50	4.51	4.60	4.51	3,423,400
11/30/2022	-0.13 / -2.83%	4.60	4.60	4.42	4.46	4.51	4.46	2,250,300
11/29/2022	0.00 / 0.00%	4.75	4.75	4.40	4.59	4.60	4.59	2,852,100
11/28/2022	+0.24 / +5.52%	4.40	4.62	4.40	4.59	4.54	4.59	2,403,500
11/25/2022	+0.20 / +4.82%	4.35	4.35	4.16	4.35	4.24	4.35	1,565,900
11/24/2022	+0.13 / +3.23%	3.90	4.20	3.90	4.15	4.04	4.15	2,517,500
11/23/2022	-0.30 / -6.94%	4.62	4.62	4.02	4.02	4.34	4.02	4,121,700
11/22/2022	+0.28 / +6.93%	4.32	4.32	4.32	4.32	4.32	4.32	1,513,200
11/21/2022	+0.26 / +6.88%	4.04	4.04	4.04	4.04	4.04	4.04	2,162,500
11/18/2022	+0.24 / +6.78%	3.65	3.78	3.55	3.78	3.70	3.78	4,000,300
11/17/2022	+0.23 / +6.95%	3.41	3.54	3.40	3.54	3.53	3.54	2,498,100
11/16/2022	+0.21 / +6.77%	2.89	3.31	2.89	3.31	3.05	3.31	3,798,700
11/15/2022	-0.23 / -6.91%	3.25	3.30	3.10	3.10	3.11	3.10	4,271,500
11/14/2022	-0.24 / -6.72%	3.65	3.65	3.33	3.33	3.37	3.33	1,513,400
11/11/2022	-0.25 / -6.54%	3.80	3.99	3.57	3.57	3.78	3.57	803,000
11/10/2022	-0.28 / -6.83%	4.01	4.09	3.82	3.82	3.88	3.82	1,797,900
11/9/2022	+0.06 / +1.49%	4.15	4.20	4.10	4.10	4.15	4.10	962,400
11/8/2022	-0.02 / -0.49%	4.06	4.12	3.97	4.04	4.03	4.04	1,039,800
11/7/2022	-0.30 / -6.88%	4.36	4.47	4.06	4.06	4.12	4.06	1,284,700
11/4/2022	-0.22 / -4.80%	4.58	4.58	4.35	4.36	4.43	4.36	770,700
11/3/2022	+0.18 / +4.09%	4.41	4.60	4.41	4.58	4.53	4.58	1,021,000
11/2/2022	+0.04 / +0.92%	4.40	4.48	4.37	4.40	4.42	4.40	672,700
11/1/2022	+0.11 / +2.59%	4.26	4.50	4.26	4.36	4.36	4.36	674,200
10/31/2022	-0.30 / -6.59%	4.60	4.68	4.24	4.25	4.39	4.25	1,260,600
10/28/2022	+0.15 / +3.41%	4.68	4.68	4.50	4.55	4.58	4.55	1,205,900
10/27/2022	+0.28 / +6.80%	4.13	4.40	4.13	4.40	4.37	4.40	3,894,300
10/26/2022	+0.07 / +1.73%	4.27	4.27	4.01	4.12	4.11	4.12	919,400
10/25/2022	-0.28 / -6.47%	4.30	4.40	4.03	4.05	4.13	4.05	2,027,700
10/24/2022	-0.32 / -6.88%	4.62	4.70	4.33	4.33	4.36	4.33	2,614,700
10/21/2022	-0.35 / -7.00%	5.00	5.02	4.65	4.65	4.73	4.65	2,037,600

<<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