|
|
Closing price on 12/29/2014
|
|
| Open |
9.90 |
| High |
10.30 |
| Low |
9.50 |
| Volume |
1,575,300 |
| Split-adjusted Price |
9.40 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2014
|
-0.60 / -5.94%
|
9.90
|
10.30
|
9.50
|
9.50
|
9.50
|
9.40
|
1,575,300
|
|
|
12/26/2014
|
-0.30 / -2.88%
|
10.40
|
10.50
|
10.00
|
10.10
|
10.10
|
9.99
|
1,451,650
|
|
|
12/25/2014
|
+0.40 / +4.00%
|
10.00
|
10.60
|
9.90
|
10.40
|
10.40
|
10.29
|
1,610,110
|
|
|
12/24/2014
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
9.89
|
623,790
|
|
|
12/23/2014
|
-0.10 / -0.98%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.10
|
9.99
|
953,300
|
|
|
12/22/2014
|
+0.40 / +4.08%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.20
|
10.09
|
467,320
|
|
|
12/19/2014
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
9.69
|
1,020,290
|
|
|
12/18/2014
|
+0.40 / +4.08%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.20
|
10.09
|
1,357,310
|
|
|
12/17/2014
|
-0.60 / -5.77%
|
10.50
|
10.50
|
9.70
|
9.80
|
9.80
|
9.69
|
2,419,300
|
|
|
12/16/2014
|
-0.50 / -4.59%
|
10.80
|
10.90
|
10.40
|
10.40
|
10.40
|
10.29
|
1,335,650
|
|
|
12/15/2014
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.90
|
10.78
|
1,294,400
|
|
|
12/12/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
10.78
|
521,270
|
|
|
12/11/2014
|
-0.20 / -1.80%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.90
|
10.78
|
586,810
|
|
|
12/10/2014
|
+0.40 / +3.74%
|
10.70
|
11.10
|
10.60
|
11.10
|
11.10
|
10.98
|
1,145,240
|
|
|
12/9/2014
|
-0.10 / -0.93%
|
10.70
|
11.20
|
10.50
|
10.70
|
10.70
|
10.58
|
2,018,750
|
|
|
12/8/2014
|
-0.40 / -3.57%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.80
|
10.68
|
1,873,930
|
|
|
12/5/2014
|
0.00 / 0.00%
|
11.30
|
11.40
|
10.90
|
11.20
|
11.20
|
11.08
|
2,170,650
|
|
|
12/4/2014
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.20
|
11.08
|
1,319,110
|
|
|
12/3/2014
|
+0.20 / +1.79%
|
11.10
|
11.70
|
11.10
|
11.40
|
11.40
|
11.27
|
2,108,160
|
|
|
12/2/2014
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.20
|
11.08
|
1,488,950
|
|
|
12/1/2014
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.10
|
11.10
|
10.98
|
1,850,790
|
|
|
11/28/2014
|
+0.50 / +4.72%
|
10.60
|
11.30
|
10.60
|
11.10
|
11.10
|
10.98
|
3,251,630
|
|
|
11/27/2014
|
+0.30 / +2.91%
|
10.30
|
10.90
|
10.10
|
10.60
|
10.60
|
10.48
|
1,591,010
|
|
|
11/26/2014
|
-0.30 / -2.83%
|
10.60
|
10.70
|
10.20
|
10.30
|
10.30
|
10.19
|
975,910
|
|
|
11/25/2014
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
10.48
|
602,340
|
|
|
11/24/2014
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
10.19
|
822,130
|
|
|
11/21/2014
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
10.48
|
995,830
|
|
|
11/20/2014
|
+0.40 / +3.77%
|
10.70
|
11.00
|
10.60
|
11.00
|
11.00
|
10.88
|
985,740
|
|
|
11/19/2014
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.60
|
10.48
|
1,391,190
|
|
|
11/18/2014
|
-0.40 / -3.57%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.80
|
10.68
|
1,817,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|