Closing price on 2/10/2017
|
|
Open |
5.10 |
High |
5.31 |
Low |
4.97 |
Volume |
427,980 |
Split-adjusted Price |
5.31 |
|
|
TTF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/10/2017
|
+0.34 / +6.84%
|
5.10
|
5.31
|
4.97
|
5.31
|
5.25
|
5.31
|
427,980
|
|
2/9/2017
|
+0.32 / +6.88%
|
4.33
|
4.97
|
4.33
|
4.97
|
4.89
|
4.97
|
592,820
|
|
2/8/2017
|
-0.35 / -7.00%
|
5.35
|
5.35
|
4.65
|
4.65
|
4.69
|
4.65
|
81,600
|
|
2/7/2017
|
+0.32 / +6.84%
|
4.36
|
5.00
|
4.36
|
5.00
|
4.74
|
5.00
|
1,205,230
|
|
2/6/2017
|
-0.35 / -6.96%
|
4.68
|
4.68
|
4.68
|
4.68
|
4.68
|
4.68
|
78,290
|
|
2/3/2017
|
-0.37 / -6.85%
|
5.03
|
5.03
|
5.03
|
5.03
|
5.03
|
5.03
|
96,920
|
|
2/2/2017
|
+0.20 / +3.85%
|
5.00
|
5.49
|
5.00
|
5.40
|
5.02
|
5.40
|
83,080
|
|
1/25/2017
|
+0.11 / +2.16%
|
5.08
|
5.40
|
5.00
|
5.20
|
5.14
|
5.20
|
35,580
|
|
1/24/2017
|
+0.06 / +1.19%
|
5.30
|
5.30
|
4.82
|
5.09
|
5.06
|
5.09
|
36,980
|
|
1/23/2017
|
-0.37 / -6.85%
|
5.40
|
5.40
|
5.03
|
5.03
|
5.20
|
5.03
|
126,100
|
|
1/20/2017
|
-0.10 / -1.82%
|
5.60
|
5.60
|
5.20
|
5.40
|
5.33
|
5.40
|
191,640
|
|
1/19/2017
|
-0.09 / -1.61%
|
5.60
|
5.62
|
5.25
|
5.50
|
5.44
|
5.50
|
54,460
|
|
1/18/2017
|
-0.03 / -0.53%
|
5.36
|
5.63
|
5.36
|
5.59
|
5.55
|
5.59
|
59,080
|
|
1/17/2017
|
+0.02 / +0.36%
|
5.63
|
5.64
|
5.53
|
5.62
|
5.60
|
5.62
|
69,060
|
|
1/16/2017
|
+0.09 / +1.63%
|
5.36
|
5.78
|
5.36
|
5.60
|
5.59
|
5.60
|
55,080
|
|
1/13/2017
|
-0.28 / -4.84%
|
6.09
|
6.09
|
5.50
|
5.51
|
5.61
|
5.51
|
45,080
|
|
1/12/2017
|
+0.09 / +1.58%
|
5.70
|
5.79
|
5.55
|
5.79
|
5.68
|
5.79
|
52,550
|
|
1/11/2017
|
-0.13 / -2.23%
|
6.20
|
6.20
|
5.55
|
5.70
|
5.63
|
5.70
|
93,810
|
|
1/10/2017
|
-0.06 / -1.02%
|
5.50
|
5.89
|
5.50
|
5.83
|
5.73
|
5.83
|
78,670
|
|
1/9/2017
|
+0.04 / +0.68%
|
5.82
|
5.90
|
5.51
|
5.89
|
5.77
|
5.89
|
279,860
|
|
1/6/2017
|
-0.25 / -4.10%
|
6.00
|
6.01
|
5.72
|
5.85
|
5.84
|
5.85
|
85,510
|
|
1/5/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.95
|
6.10
|
6.04
|
6.10
|
195,230
|
|
1/4/2017
|
+0.34 / +5.90%
|
5.78
|
6.10
|
5.78
|
6.10
|
6.02
|
6.10
|
464,500
|
|
1/3/2017
|
+0.37 / +6.86%
|
5.02
|
5.76
|
5.02
|
5.76
|
5.20
|
5.76
|
969,660
|
|
12/30/2016
|
-0.40 / -6.91%
|
5.39
|
5.39
|
5.39
|
5.39
|
5.39
|
5.39
|
34,090
|
|
12/29/2016
|
-0.18 / -3.02%
|
6.20
|
6.20
|
5.79
|
5.79
|
6.00
|
5.79
|
173,150
|
|
12/28/2016
|
-0.03 / -0.50%
|
6.00
|
6.00
|
5.62
|
5.97
|
5.86
|
5.97
|
216,570
|
|
12/27/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.99
|
6.00
|
80,740
|
|
12/26/2016
|
-0.26 / -4.15%
|
6.26
|
6.60
|
6.00
|
6.00
|
6.12
|
6.00
|
159,200
|
|
12/23/2016
|
+0.36 / +6.10%
|
6.00
|
6.30
|
6.00
|
6.26
|
6.25
|
6.26
|
412,980
|
|
|