Closing price on 2/1/2024
|
|
Open |
4.46 |
High |
4.49 |
Low |
4.39 |
Volume |
1,076,500 |
Split-adjusted Price |
4.44 |
|
|
TTF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2024
|
-0.02 / -0.45%
|
4.46
|
4.49
|
4.39
|
4.44
|
4.42
|
4.44
|
1,076,500
|
|
1/31/2024
|
+0.06 / +1.36%
|
4.56
|
4.60
|
4.41
|
4.46
|
4.50
|
4.46
|
2,759,400
|
|
1/30/2024
|
+0.01 / +0.23%
|
4.37
|
4.40
|
4.36
|
4.40
|
4.38
|
4.40
|
1,043,800
|
|
1/29/2024
|
-0.05 / -1.13%
|
4.43
|
4.46
|
4.36
|
4.39
|
4.41
|
4.39
|
1,266,200
|
|
1/26/2024
|
-0.01 / -0.22%
|
4.44
|
4.49
|
4.44
|
4.44
|
4.45
|
4.44
|
555,000
|
|
1/25/2024
|
0.00 / 0.00%
|
4.53
|
4.53
|
4.44
|
4.45
|
4.46
|
4.45
|
812,700
|
|
1/24/2024
|
-0.03 / -0.67%
|
4.48
|
4.51
|
4.42
|
4.45
|
4.46
|
4.45
|
1,273,300
|
|
1/23/2024
|
+0.10 / +2.28%
|
4.36
|
4.55
|
4.36
|
4.48
|
4.43
|
4.48
|
1,308,000
|
|
1/22/2024
|
+0.01 / +0.23%
|
4.42
|
4.42
|
4.33
|
4.38
|
4.36
|
4.38
|
1,742,800
|
|
1/19/2024
|
-0.03 / -0.68%
|
4.40
|
4.46
|
4.37
|
4.37
|
4.41
|
4.37
|
1,349,500
|
|
1/18/2024
|
-0.08 / -1.79%
|
4.47
|
4.48
|
4.39
|
4.40
|
4.42
|
4.40
|
1,429,700
|
|
1/17/2024
|
-0.01 / -0.22%
|
4.54
|
4.54
|
4.42
|
4.48
|
4.47
|
4.48
|
1,194,300
|
|
1/16/2024
|
+0.06 / +1.35%
|
4.43
|
4.49
|
4.30
|
4.49
|
4.41
|
4.49
|
1,400,200
|
|
1/15/2024
|
-0.02 / -0.45%
|
4.46
|
4.53
|
4.37
|
4.43
|
4.43
|
4.43
|
1,231,800
|
|
1/12/2024
|
+0.05 / +1.14%
|
4.36
|
4.55
|
4.28
|
4.45
|
4.41
|
4.45
|
3,443,800
|
|
1/11/2024
|
+0.01 / +0.23%
|
4.38
|
4.48
|
4.38
|
4.40
|
4.42
|
4.40
|
1,825,800
|
|
1/10/2024
|
-0.11 / -2.44%
|
4.50
|
4.53
|
4.37
|
4.39
|
4.44
|
4.39
|
3,008,400
|
|
1/9/2024
|
-0.07 / -1.53%
|
4.57
|
4.58
|
4.48
|
4.50
|
4.51
|
4.50
|
2,544,700
|
|
1/8/2024
|
+0.07 / +1.56%
|
4.54
|
4.65
|
4.50
|
4.57
|
4.57
|
4.57
|
3,712,800
|
|
1/5/2024
|
-0.01 / -0.22%
|
4.59
|
4.59
|
4.48
|
4.50
|
4.51
|
4.50
|
3,222,800
|
|
1/4/2024
|
-0.14 / -3.01%
|
4.65
|
4.68
|
4.50
|
4.51
|
4.57
|
4.51
|
4,681,100
|
|
1/3/2024
|
+0.11 / +2.42%
|
4.72
|
4.79
|
4.62
|
4.65
|
4.68
|
4.65
|
5,877,500
|
|
1/2/2024
|
+0.29 / +6.82%
|
4.25
|
4.54
|
4.23
|
4.54
|
4.46
|
4.54
|
8,366,200
|
|
12/29/2023
|
+0.05 / +1.19%
|
4.27
|
4.30
|
4.20
|
4.25
|
4.26
|
4.25
|
2,056,900
|
|
12/28/2023
|
-0.04 / -0.94%
|
4.25
|
4.29
|
4.19
|
4.20
|
4.23
|
4.20
|
1,663,500
|
|
12/27/2023
|
+0.09 / +2.17%
|
4.15
|
4.35
|
4.15
|
4.24
|
4.26
|
4.24
|
2,574,900
|
|
12/26/2023
|
0.00 / 0.00%
|
4.13
|
4.18
|
4.12
|
4.15
|
4.14
|
4.15
|
825,300
|
|
12/25/2023
|
+0.02 / +0.48%
|
4.13
|
4.15
|
4.10
|
4.15
|
4.13
|
4.15
|
1,463,900
|
|
12/22/2023
|
-0.03 / -0.72%
|
4.15
|
4.21
|
4.10
|
4.13
|
4.14
|
4.13
|
1,543,600
|
|
12/21/2023
|
0.00 / 0.00%
|
4.05
|
4.16
|
4.05
|
4.16
|
4.12
|
4.16
|
1,024,500
|
|
|
|