Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/21/2018	+0.06 / +0.85%	7.15	7.15	6.96	7.11	7.01	7.11	602,760
2/13/2018	+0.05 / +0.71%	7.39	7.39	6.90	7.05	6.98	7.05	489,650
2/12/2018	+0.10 / +1.45%	6.90	7.07	6.90	7.00	6.93	7.00	780,610
2/9/2018	-0.22 / -3.09%	6.95	7.10	6.70	6.90	6.89	6.90	1,498,580
2/8/2018	-0.08 / -1.11%	7.20	7.20	7.12	7.12	7.16	7.12	590,410
2/7/2018	+0.10 / +1.41%	7.20	7.40	7.12	7.20	7.23	7.20	1,269,060
2/6/2018	-0.20 / -2.74%	7.20	7.30	6.85	7.10	6.98	7.10	1,200,400
2/5/2018	-0.15 / -2.01%	7.50	7.50	7.20	7.30	7.33	7.30	3,202,250
2/2/2018	-0.15 / -1.97%	7.80	7.80	7.45	7.45	7.53	7.45	4,285,480
2/1/2018	-0.10 / -1.30%	8.10	8.10	7.50	7.60	7.67	7.60	408,400
1/31/2018	-0.45 / -5.52%	8.40	8.49	7.70	7.70	8.06	7.70	1,272,090
1/30/2018	+0.05 / +0.62%	8.50	8.50	7.90	8.15	8.07	8.15	8,038,730
1/29/2018	-0.14 / -1.70%	8.80	8.80	7.92	8.10	8.12	8.10	985,960
1/26/2018	+0.49 / +6.32%	8.10	8.29	7.99	8.24	8.14	8.24	4,092,960
1/25/2018	+0.23 / +3.06%	8.04	8.04	7.56	7.75	7.71	7.75	3,415,050
1/22/2018	+0.03 / +0.40%	7.29	7.70	7.29	7.52	7.55	7.52	2,248,370
1/19/2018	+0.14 / +1.90%	7.20	7.55	7.20	7.49	7.43	7.49	1,033,550
1/18/2018	+0.10 / +1.38%	7.10	7.40	7.10	7.35	7.29	7.35	462,720
1/17/2018	-0.05 / -0.68%	6.79	7.50	6.79	7.25	7.34	7.25	485,070
1/16/2018	+0.05 / +0.69%	7.05	7.45	7.05	7.30	7.36	7.30	306,710
1/15/2018	-0.14 / -1.89%	7.39	7.60	7.10	7.25	7.35	7.25	298,760
1/12/2018	-0.11 / -1.47%	7.50	7.60	7.39	7.39	7.44	7.39	360,930
1/11/2018	-0.20 / -2.60%	7.80	8.15	7.50	7.50	7.73	7.50	995,740
1/10/2018	+0.50 / +6.94%	7.70	7.70	7.30	7.70	7.55	7.70	2,069,650
1/9/2018	+0.04 / +0.56%	7.10	7.20	7.05	7.20	7.12	7.20	266,440
1/8/2018	-0.14 / -1.92%	7.30	7.35	7.00	7.16	7.12	7.16	616,000
1/5/2018	+0.03 / +0.41%	7.50	7.50	7.19	7.30	7.25	7.30	380,780
1/4/2018	+0.02 / +0.28%	7.70	7.70	7.25	7.27	7.30	7.27	1,044,400
1/3/2018	+0.06 / +0.83%	7.19	7.34	7.15	7.25	7.23	7.25	1,099,200
1/2/2018	-0.20 / -2.71%	6.90	7.40	6.90	7.19	7.22	7.19	1,143,150

<<Previous 30 days Next 30 days>>

TTF News

09:53	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
09/10	TTF: Reminder of information disclosure