Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/14/2017	+0.01 / +0.18%	5.50	5.74	5.50	5.51	5.52	5.51	365,130
2/13/2017	+0.19 / +3.58%	5.65	5.68	5.40	5.50	5.65	5.50	152,480
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

<<Previous 30 days Next 30 days>>

TTF News

07/11	TTF: Receiving the Certificate of Foreign Investment of subsidiary
07/11	TTF: Notification Insider Transaction
01/11	TTF: Report on overcoming the status of warned securities
01/11	TTF: 2024 AGM resolution
15/10	TTF: Termination of account freezing interim urgent measure