|
Closing price on 12/20/2018
|
|
| Open |
3.48 |
| High |
3.69 |
| Low |
3.48 |
| Volume |
483,760 |
| Split-adjusted Price |
3.57 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2018
|
+0.09 / +2.59%
|
3.48
|
3.69
|
3.48
|
3.57
|
3.56
|
3.57
|
483,760
|
|
|
12/19/2018
|
+0.07 / +2.05%
|
3.41
|
3.54
|
3.41
|
3.48
|
3.45
|
3.48
|
188,850
|
|
|
12/18/2018
|
-0.14 / -3.94%
|
3.40
|
3.56
|
3.35
|
3.41
|
3.45
|
3.41
|
771,130
|
|
|
12/17/2018
|
-0.15 / -4.05%
|
3.75
|
3.75
|
3.50
|
3.55
|
3.62
|
3.55
|
529,570
|
|
|
12/14/2018
|
-0.01 / -0.27%
|
3.75
|
3.77
|
3.68
|
3.70
|
3.70
|
3.70
|
260,040
|
|
|
12/13/2018
|
-0.03 / -0.80%
|
3.77
|
3.77
|
3.69
|
3.71
|
3.72
|
3.71
|
360,560
|
|
|
12/12/2018
|
+0.02 / +0.54%
|
3.69
|
3.79
|
3.69
|
3.74
|
3.72
|
3.74
|
445,640
|
|
|
12/11/2018
|
-0.23 / -5.82%
|
3.99
|
3.99
|
3.71
|
3.72
|
3.84
|
3.72
|
843,380
|
|
|
12/10/2018
|
+0.22 / +5.90%
|
3.90
|
3.96
|
3.61
|
3.95
|
3.85
|
3.95
|
2,291,730
|
|
|
12/7/2018
|
+0.24 / +6.88%
|
3.73
|
3.73
|
3.70
|
3.73
|
3.73
|
3.73
|
932,270
|
|
|
12/6/2018
|
+0.22 / +6.73%
|
3.30
|
3.49
|
3.27
|
3.49
|
3.45
|
3.49
|
244,080
|
|
|
12/5/2018
|
+0.12 / +3.81%
|
3.15
|
3.30
|
3.15
|
3.27
|
3.22
|
3.27
|
412,650
|
|
|
12/4/2018
|
-0.03 / -0.94%
|
3.18
|
3.24
|
3.13
|
3.15
|
3.17
|
3.15
|
675,100
|
|
|
12/3/2018
|
+0.03 / +0.95%
|
3.17
|
3.24
|
3.16
|
3.18
|
3.19
|
3.18
|
661,530
|
|
|
11/30/2018
|
-0.02 / -0.63%
|
3.17
|
3.19
|
3.15
|
3.15
|
3.16
|
3.15
|
442,810
|
|
|
11/29/2018
|
-0.03 / -0.94%
|
3.30
|
3.30
|
3.17
|
3.17
|
3.19
|
3.17
|
563,890
|
|
|
11/28/2018
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.17
|
3.20
|
3.19
|
3.20
|
753,470
|
|
|
11/27/2018
|
-0.20 / -5.88%
|
3.36
|
3.45
|
3.20
|
3.20
|
3.32
|
3.20
|
947,800
|
|
|
11/26/2018
|
-0.08 / -2.30%
|
3.48
|
3.50
|
3.36
|
3.40
|
3.43
|
3.40
|
692,800
|
|
|
11/23/2018
|
-0.02 / -0.57%
|
3.59
|
3.59
|
3.45
|
3.48
|
3.50
|
3.48
|
496,850
|
|
|
11/22/2018
|
0.00 / 0.00%
|
3.55
|
3.65
|
3.50
|
3.50
|
3.59
|
3.50
|
626,050
|
|
|
11/21/2018
|
+0.08 / +2.34%
|
3.44
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
482,780
|
|
|
11/20/2018
|
-0.19 / -5.26%
|
3.60
|
3.63
|
3.40
|
3.42
|
3.48
|
3.42
|
966,360
|
|
|
11/19/2018
|
-0.10 / -2.70%
|
3.55
|
3.72
|
3.55
|
3.61
|
3.65
|
3.61
|
589,800
|
|
|
11/16/2018
|
+0.01 / +0.27%
|
3.75
|
3.79
|
3.66
|
3.71
|
3.70
|
3.71
|
862,630
|
|
|
11/15/2018
|
-0.06 / -1.60%
|
3.76
|
3.83
|
3.70
|
3.70
|
3.76
|
3.70
|
710,510
|
|
|
11/14/2018
|
-0.04 / -1.05%
|
3.82
|
3.89
|
3.73
|
3.76
|
3.82
|
3.76
|
755,380
|
|
|
11/13/2018
|
+0.01 / +0.26%
|
3.75
|
3.92
|
3.75
|
3.80
|
3.84
|
3.80
|
881,970
|
|
|
11/12/2018
|
+0.03 / +0.80%
|
3.70
|
3.85
|
3.70
|
3.79
|
3.78
|
3.79
|
748,100
|
|
|
11/9/2018
|
+0.01 / +0.27%
|
3.75
|
3.88
|
3.73
|
3.76
|
3.80
|
3.76
|
914,670
|
|
|