|
Closing price on 2/1/2019
|
|
| Open |
2.70 |
| High |
2.85 |
| Low |
2.63 |
| Volume |
1,410,680 |
| Split-adjusted Price |
2.82 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2019
|
+0.06 / +2.17%
|
2.70
|
2.85
|
2.63
|
2.82
|
2.69
|
2.82
|
1,410,680
|
|
|
1/31/2019
|
-0.19 / -6.44%
|
2.86
|
2.96
|
2.75
|
2.76
|
2.81
|
2.76
|
1,076,620
|
|
|
1/30/2019
|
-0.06 / -1.99%
|
3.09
|
3.10
|
2.92
|
2.95
|
3.00
|
2.95
|
888,700
|
|
|
1/29/2019
|
+0.07 / +2.38%
|
3.02
|
3.11
|
2.90
|
3.01
|
3.01
|
3.01
|
1,025,950
|
|
|
1/28/2019
|
+0.19 / +6.91%
|
2.80
|
2.94
|
2.77
|
2.94
|
2.93
|
2.94
|
2,271,420
|
|
|
1/25/2019
|
+0.01 / +0.36%
|
2.74
|
2.81
|
2.74
|
2.75
|
2.76
|
2.75
|
228,620
|
|
|
1/24/2019
|
-0.01 / -0.36%
|
2.75
|
2.79
|
2.74
|
2.74
|
2.75
|
2.74
|
237,130
|
|
|
1/23/2019
|
-0.03 / -1.08%
|
2.78
|
2.80
|
2.74
|
2.75
|
2.77
|
2.75
|
757,370
|
|
|
1/22/2019
|
0.00 / 0.00%
|
2.78
|
2.88
|
2.76
|
2.78
|
2.81
|
2.78
|
596,860
|
|
|
1/21/2019
|
-0.12 / -4.14%
|
2.90
|
2.97
|
2.76
|
2.78
|
2.82
|
2.78
|
817,250
|
|
|
1/18/2019
|
-0.07 / -2.36%
|
2.98
|
2.99
|
2.90
|
2.90
|
2.94
|
2.90
|
514,120
|
|
|
1/17/2019
|
-0.03 / -1.00%
|
2.96
|
3.03
|
2.96
|
2.97
|
2.98
|
2.97
|
253,220
|
|
|
1/16/2019
|
-0.02 / -0.66%
|
3.02
|
3.13
|
2.95
|
3.00
|
3.00
|
3.00
|
969,780
|
|
|
1/15/2019
|
+0.07 / +2.37%
|
2.92
|
3.05
|
2.92
|
3.02
|
2.99
|
3.02
|
431,410
|
|
|
1/14/2019
|
-0.16 / -5.14%
|
3.10
|
3.15
|
2.92
|
2.95
|
2.99
|
2.95
|
1,937,460
|
|
|
1/11/2019
|
-0.06 / -1.89%
|
3.24
|
3.24
|
3.10
|
3.11
|
3.12
|
3.11
|
1,435,090
|
|
|
1/10/2019
|
+0.04 / +1.28%
|
3.13
|
3.27
|
3.10
|
3.17
|
3.13
|
3.17
|
819,110
|
|
|
1/9/2019
|
-0.14 / -4.28%
|
3.30
|
3.30
|
3.10
|
3.13
|
3.16
|
3.13
|
1,682,570
|
|
|
1/8/2019
|
+0.02 / +0.62%
|
3.25
|
3.29
|
3.22
|
3.27
|
3.25
|
3.27
|
334,310
|
|
|
1/7/2019
|
+0.05 / +1.56%
|
3.29
|
3.29
|
3.20
|
3.25
|
3.24
|
3.25
|
119,740
|
|
|
1/4/2019
|
+0.01 / +0.31%
|
3.15
|
3.29
|
3.13
|
3.20
|
3.17
|
3.20
|
296,310
|
|
|
1/3/2019
|
-0.09 / -2.74%
|
3.28
|
3.30
|
3.13
|
3.19
|
3.18
|
3.19
|
348,970
|
|
|
1/2/2019
|
+0.03 / +0.92%
|
3.25
|
3.39
|
3.23
|
3.28
|
3.27
|
3.28
|
296,120
|
|
|
12/28/2018
|
-0.03 / -0.91%
|
3.24
|
3.38
|
3.24
|
3.25
|
3.26
|
3.25
|
233,910
|
|
|
12/27/2018
|
0.00 / 0.00%
|
3.43
|
3.43
|
3.28
|
3.28
|
3.36
|
3.28
|
273,880
|
|
|
12/26/2018
|
-0.02 / -0.61%
|
3.26
|
3.40
|
3.22
|
3.28
|
3.27
|
3.28
|
425,390
|
|
|
12/25/2018
|
-0.13 / -3.79%
|
3.37
|
3.37
|
3.19
|
3.30
|
3.25
|
3.30
|
695,060
|
|
|
12/24/2018
|
-0.11 / -3.11%
|
3.51
|
3.59
|
3.41
|
3.43
|
3.47
|
3.43
|
280,410
|
|
|
12/21/2018
|
-0.03 / -0.84%
|
3.55
|
3.60
|
3.50
|
3.54
|
3.54
|
3.54
|
241,820
|
|
|
12/20/2018
|
+0.09 / +2.59%
|
3.48
|
3.69
|
3.48
|
3.57
|
3.56
|
3.57
|
483,760
|
|
|