Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2017	-0.19 / -2.57%	6.88	7.40	6.88	7.20	7.26	7.20	3,503,930
12/27/2017	-0.07 / -0.94%	7.60	7.60	7.20	7.39	7.38	7.39	3,713,950
12/26/2017	+0.06 / +0.81%	7.70	7.85	7.42	7.46	7.57	7.46	6,289,710
12/25/2017	-0.15 / -1.99%	7.70	7.70	7.35	7.40	7.41	7.40	5,200,230
12/22/2017	+0.25 / +3.42%	7.55	7.55	6.79	7.55	7.38	7.55	698,140
12/21/2017	-0.18 / -2.41%	7.60	7.80	7.30	7.30	7.44	7.30	826,690
12/20/2017	+0.23 / +3.17%	6.75	7.48	6.75	7.48	7.32	7.48	3,509,880
12/19/2017	-0.45 / -5.84%	8.20	8.20	7.25	7.25	7.39	7.25	3,641,930
12/18/2017	+0.14 / +1.85%	8.01	8.01	7.50	7.70	7.63	7.70	3,539,180
12/15/2017	-0.34 / -4.30%	8.45	8.45	7.50	7.56	7.69	7.56	1,016,560
12/14/2017	-0.10 / -1.25%	8.56	8.56	7.44	7.90	8.09	7.90	2,126,580
12/13/2017	-0.18 / -2.20%	8.40	8.40	7.90	8.00	8.06	8.00	982,460
12/12/2017	+0.32 / +4.07%	8.30	8.41	7.86	8.18	8.15	8.18	822,780
12/11/2017	+0.51 / +6.94%	7.35	7.86	7.35	7.86	7.82	7.86	910,960
12/8/2017	+0.07 / +0.96%	7.28	7.50	7.15	7.35	7.39	7.35	768,140
12/7/2017	+0.13 / +1.82%	6.80	7.34	6.80	7.28	7.28	7.28	310,630
12/6/2017	+0.15 / +2.14%	7.02	7.49	7.02	7.15	7.31	7.15	1,747,570
12/5/2017	+0.30 / +4.48%	6.30	7.10	6.30	7.00	6.88	7.00	1,365,290
12/4/2017	0.00 / 0.00%	6.24	6.89	6.24	6.70	6.79	6.70	959,820
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

<<Previous 30 days Next 30 days>>

TTF News

15:54	TTF: Receiving the Certificate of Foreign Investment of subsidiary
09:53	TTF: Notification Insider Transaction
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