|
|
Closing price on 12/3/2018
|
|
| Open |
3.17 |
| High |
3.24 |
| Low |
3.16 |
| Volume |
661,530 |
| Split-adjusted Price |
3.18 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/8/2018
|
+0.05 / +1.35%
|
3.65
|
3.87
|
3.65
|
3.75
|
3.78
|
3.75
|
970,080
|
|
|
11/7/2018
|
-0.03 / -0.80%
|
3.78
|
3.78
|
3.65
|
3.70
|
3.69
|
3.70
|
1,395,500
|
|
|
11/6/2018
|
-0.17 / -4.36%
|
3.90
|
3.95
|
3.72
|
3.73
|
3.85
|
3.73
|
1,402,450
|
|
|
11/5/2018
|
+0.07 / +1.83%
|
3.85
|
4.03
|
3.85
|
3.90
|
3.93
|
3.90
|
1,477,890
|
|
|
11/2/2018
|
+0.25 / +6.98%
|
3.40
|
3.83
|
3.36
|
3.83
|
3.51
|
3.83
|
2,487,930
|
|
|
11/1/2018
|
-0.26 / -6.77%
|
3.84
|
4.00
|
3.58
|
3.58
|
3.62
|
3.58
|
2,874,330
|
|
|
10/31/2018
|
-0.28 / -6.80%
|
3.84
|
4.28
|
3.84
|
3.84
|
3.92
|
3.84
|
7,042,250
|
|
|
10/30/2018
|
-0.30 / -6.79%
|
4.12
|
4.12
|
4.12
|
4.12
|
4.12
|
4.12
|
111,030
|
|
|
10/29/2018
|
-0.33 / -6.95%
|
4.42
|
4.42
|
4.42
|
4.42
|
4.42
|
4.42
|
165,660
|
|
|
10/26/2018
|
-0.35 / -6.86%
|
4.75
|
4.75
|
4.75
|
4.75
|
4.75
|
4.75
|
1,282,930
|
|
|
10/25/2018
|
0.00 / 0.00%
|
4.92
|
5.30
|
4.92
|
5.10
|
5.10
|
5.10
|
1,102,790
|
|
|
10/24/2018
|
+0.07 / +1.39%
|
5.00
|
5.38
|
4.94
|
5.10
|
5.21
|
5.10
|
1,684,910
|
|
|
10/23/2018
|
-0.22 / -4.19%
|
5.15
|
5.20
|
4.89
|
5.03
|
5.02
|
5.03
|
1,335,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|