|
Closing price on 2/11/2014
|
|
| Open |
8.00 |
| High |
8.50 |
| Low |
7.90 |
| Volume |
2,256,180 |
| Split-adjusted Price |
7.91 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2014
|
0.00 / 0.00%
|
8.00
|
8.50
|
7.90
|
8.00
|
8.00
|
7.91
|
2,256,180
|
|
|
2/10/2014
|
+0.10 / +1.27%
|
7.70
|
8.10
|
7.50
|
8.00
|
8.00
|
7.91
|
1,608,000
|
|
|
2/7/2014
|
-0.50 / -5.95%
|
8.50
|
8.50
|
7.90
|
7.90
|
7.90
|
7.81
|
1,404,980
|
|
|
2/6/2014
|
+0.40 / +5.00%
|
8.00
|
8.50
|
7.80
|
8.40
|
8.40
|
8.31
|
758,050
|
|
|
1/27/2014
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.50
|
8.00
|
8.00
|
7.91
|
591,350
|
|
|
1/24/2014
|
+0.40 / +5.63%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.50
|
7.42
|
2,129,390
|
|
|
1/23/2014
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.70
|
7.10
|
7.10
|
7.02
|
371,530
|
|
|
1/22/2014
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
6.73
|
1,501,690
|
|
|
1/21/2014
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.33
|
392,530
|
|
|
1/20/2014
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
6.33
|
356,570
|
|
|
1/17/2014
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.33
|
126,150
|
|
|
1/16/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
6.43
|
376,890
|
|
|
1/15/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.33
|
454,730
|
|
|
1/14/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.33
|
166,340
|
|
|
1/13/2014
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
6.33
|
209,060
|
|
|
1/10/2014
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.23
|
392,030
|
|
|
1/9/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
6.43
|
224,150
|
|
|
1/8/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.33
|
93,010
|
|
|
1/7/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.33
|
408,080
|
|
|
1/6/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
6.43
|
210,750
|
|
|
1/3/2014
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
6.33
|
130,940
|
|
|
1/2/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.23
|
190,360
|
|
|
12/31/2013
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
6.23
|
62,050
|
|
|
12/30/2013
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
6.03
|
811,730
|
|
|
12/27/2013
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
6.33
|
307,510
|
|
|
12/26/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
6.53
|
314,040
|
|
|
12/25/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.53
|
377,500
|
|
|
12/24/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
6.53
|
378,170
|
|
|
12/23/2013
|
+0.20 / +3.13%
|
6.40
|
6.80
|
6.40
|
6.60
|
6.60
|
6.53
|
485,410
|
|
|
12/20/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
6.33
|
435,250
|
|
|