|
Closing price on 12/5/2019
|
|
| Open |
2.82 |
| High |
2.83 |
| Low |
2.79 |
| Volume |
332,760 |
| Split-adjusted Price |
2.81 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
-0.01 / -0.35%
|
2.82
|
2.83
|
2.79
|
2.81
|
2.81
|
2.81
|
332,760
|
|
|
12/4/2019
|
+0.02 / +0.71%
|
2.83
|
2.83
|
2.80
|
2.82
|
2.81
|
2.82
|
225,730
|
|
|
12/3/2019
|
+0.01 / +0.36%
|
2.79
|
2.83
|
2.78
|
2.80
|
2.80
|
2.80
|
707,200
|
|
|
12/2/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.79
|
2.79
|
2.83
|
2.79
|
348,980
|
|
|
11/29/2019
|
-0.01 / -0.36%
|
2.80
|
2.84
|
2.79
|
2.79
|
2.80
|
2.79
|
363,540
|
|
|
11/28/2019
|
-0.01 / -0.36%
|
2.81
|
2.84
|
2.80
|
2.80
|
2.81
|
2.80
|
439,250
|
|
|
11/27/2019
|
+0.01 / +0.36%
|
2.84
|
2.84
|
2.79
|
2.81
|
2.80
|
2.81
|
365,950
|
|
|
11/26/2019
|
+0.01 / +0.36%
|
2.79
|
2.83
|
2.79
|
2.80
|
2.80
|
2.80
|
248,910
|
|
|
11/25/2019
|
0.00 / 0.00%
|
2.85
|
2.85
|
2.78
|
2.79
|
2.79
|
2.79
|
479,140
|
|
|
11/22/2019
|
-0.06 / -2.11%
|
2.83
|
2.88
|
2.79
|
2.79
|
2.81
|
2.79
|
630,110
|
|
|
11/21/2019
|
-0.05 / -1.72%
|
2.85
|
2.88
|
2.82
|
2.85
|
2.84
|
2.85
|
405,170
|
|
|
11/20/2019
|
-0.05 / -1.69%
|
2.99
|
2.99
|
2.85
|
2.90
|
2.90
|
2.90
|
506,410
|
|
|
11/19/2019
|
+0.17 / +6.12%
|
2.76
|
2.97
|
2.76
|
2.95
|
2.94
|
2.95
|
1,766,730
|
|
|
11/18/2019
|
-0.01 / -0.36%
|
2.78
|
2.80
|
2.77
|
2.78
|
2.78
|
2.78
|
280,310
|
|
|
11/15/2019
|
-0.02 / -0.71%
|
2.81
|
2.83
|
2.78
|
2.79
|
2.80
|
2.79
|
362,890
|
|
|
11/14/2019
|
+0.01 / +0.36%
|
2.82
|
2.82
|
2.78
|
2.81
|
2.81
|
2.81
|
498,630
|
|
|
11/13/2019
|
-0.04 / -1.41%
|
2.83
|
2.84
|
2.80
|
2.80
|
2.81
|
2.80
|
238,030
|
|
|
11/12/2019
|
+0.05 / +1.79%
|
2.80
|
2.84
|
2.78
|
2.84
|
2.81
|
2.84
|
404,040
|
|
|
11/11/2019
|
-0.01 / -0.36%
|
2.80
|
2.83
|
2.78
|
2.79
|
2.78
|
2.79
|
347,170
|
|
|
11/8/2019
|
+0.02 / +0.72%
|
2.80
|
2.85
|
2.78
|
2.80
|
2.80
|
2.80
|
374,870
|
|
|
11/7/2019
|
-0.01 / -0.36%
|
2.82
|
2.82
|
2.78
|
2.78
|
2.79
|
2.78
|
231,080
|
|
|
11/6/2019
|
-0.03 / -1.06%
|
2.80
|
2.85
|
2.79
|
2.79
|
2.80
|
2.79
|
568,200
|
|
|
11/5/2019
|
+0.04 / +1.44%
|
2.77
|
2.85
|
2.76
|
2.82
|
2.79
|
2.82
|
537,120
|
|
|
11/4/2019
|
-0.03 / -1.07%
|
2.85
|
2.85
|
2.75
|
2.78
|
2.79
|
2.78
|
496,370
|
|
|
11/1/2019
|
-0.02 / -0.71%
|
2.85
|
2.85
|
2.80
|
2.81
|
2.82
|
2.81
|
558,660
|
|
|
10/31/2019
|
-0.14 / -4.71%
|
2.93
|
2.94
|
2.81
|
2.83
|
2.87
|
2.83
|
1,332,040
|
|
|
10/30/2019
|
+0.01 / +0.34%
|
3.02
|
3.03
|
2.95
|
2.97
|
2.98
|
2.97
|
573,490
|
|
|
10/29/2019
|
+0.06 / +2.07%
|
2.90
|
3.00
|
2.90
|
2.96
|
2.97
|
2.96
|
573,100
|
|
|
10/28/2019
|
-0.05 / -1.69%
|
2.99
|
2.99
|
2.88
|
2.90
|
2.92
|
2.90
|
451,510
|
|
|
10/25/2019
|
-0.04 / -1.34%
|
2.99
|
2.99
|
2.94
|
2.95
|
2.96
|
2.95
|
1,400,870
|
|
|