|
Closing price on 2/22/2021
|
|
| Open |
5.20 |
| High |
5.22 |
| Low |
5.07 |
| Volume |
2,385,700 |
| Split-adjusted Price |
5.14 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2021
|
+0.04 / +0.78%
|
5.20
|
5.22
|
5.07
|
5.14
|
5.14
|
5.14
|
2,385,700
|
|
|
2/19/2021
|
-0.04 / -0.78%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.11
|
5.10
|
2,337,100
|
|
|
2/18/2021
|
+0.07 / +1.38%
|
5.19
|
5.28
|
5.07
|
5.14
|
5.18
|
5.14
|
2,415,200
|
|
|
2/17/2021
|
+0.33 / +6.96%
|
4.80
|
5.07
|
4.77
|
5.07
|
4.98
|
5.07
|
1,962,200
|
|
|
2/9/2021
|
+0.04 / +0.85%
|
4.59
|
4.87
|
4.50
|
4.74
|
4.66
|
4.74
|
2,219,500
|
|
|
2/8/2021
|
-0.29 / -5.81%
|
4.90
|
4.99
|
4.65
|
4.70
|
4.73
|
4.70
|
4,387,800
|
|
|
2/5/2021
|
+0.18 / +3.74%
|
5.00
|
5.07
|
4.86
|
4.99
|
4.98
|
4.99
|
3,503,300
|
|
|
2/4/2021
|
+0.31 / +6.89%
|
4.60
|
4.81
|
4.45
|
4.81
|
4.71
|
4.81
|
3,778,100
|
|
|
2/3/2021
|
+0.22 / +5.14%
|
4.39
|
4.55
|
4.19
|
4.50
|
4.33
|
4.50
|
4,543,400
|
|
|
2/2/2021
|
-0.32 / -6.96%
|
4.28
|
4.40
|
4.28
|
4.28
|
4.29
|
4.28
|
7,406,200
|
|
|
2/1/2021
|
-0.34 / -6.88%
|
4.61
|
4.82
|
4.60
|
4.60
|
4.63
|
4.60
|
4,218,872
|
|
|
1/29/2021
|
+0.11 / +2.28%
|
4.50
|
5.05
|
4.50
|
4.94
|
4.83
|
4.94
|
6,442,900
|
|
|
1/28/2021
|
-0.36 / -6.94%
|
4.83
|
4.89
|
4.83
|
4.83
|
4.83
|
4.83
|
3,077,300
|
|
|
1/27/2021
|
-0.39 / -6.99%
|
5.38
|
5.53
|
5.19
|
5.19
|
5.28
|
5.19
|
6,771,400
|
|
|
1/26/2021
|
-0.40 / -6.69%
|
5.67
|
5.90
|
5.57
|
5.58
|
5.65
|
5.58
|
8,820,600
|
|
|
1/25/2021
|
-0.45 / -7.00%
|
6.35
|
6.46
|
5.98
|
5.98
|
6.22
|
5.98
|
6,179,300
|
|
|
1/22/2021
|
-0.25 / -3.74%
|
6.67
|
6.69
|
6.43
|
6.43
|
6.55
|
6.43
|
5,647,000
|
|
|
1/21/2021
|
+0.08 / +1.21%
|
6.65
|
6.75
|
6.39
|
6.68
|
6.56
|
6.68
|
6,129,600
|
|
|
1/20/2021
|
-0.10 / -1.49%
|
6.70
|
6.75
|
6.24
|
6.60
|
6.40
|
6.60
|
5,459,200
|
|
|
1/19/2021
|
-0.28 / -4.01%
|
7.13
|
7.20
|
6.50
|
6.70
|
6.86
|
6.70
|
9,757,800
|
|
|
1/18/2021
|
+0.45 / +6.89%
|
6.70
|
6.98
|
6.66
|
6.98
|
6.91
|
6.98
|
11,673,800
|
|
|
1/15/2021
|
+0.08 / +1.24%
|
6.54
|
6.63
|
6.44
|
6.53
|
6.52
|
6.53
|
6,186,400
|
|
|
1/14/2021
|
-0.05 / -0.77%
|
6.50
|
6.51
|
6.40
|
6.45
|
6.46
|
6.45
|
4,375,200
|
|
|
1/13/2021
|
-0.13 / -1.96%
|
6.70
|
6.71
|
6.48
|
6.50
|
6.59
|
6.50
|
6,971,200
|
|
|
1/12/2021
|
+0.08 / +1.22%
|
6.55
|
6.80
|
6.41
|
6.63
|
6.52
|
6.63
|
5,388,800
|
|
|
1/11/2021
|
+0.04 / +0.61%
|
6.60
|
6.75
|
6.41
|
6.55
|
6.46
|
6.55
|
5,238,900
|
|
|
1/8/2021
|
-0.04 / -0.61%
|
6.90
|
6.90
|
6.40
|
6.51
|
6.68
|
6.51
|
7,081,200
|
|
|
1/7/2021
|
+0.42 / +6.85%
|
6.20
|
6.55
|
6.10
|
6.55
|
6.13
|
6.55
|
10,916,000
|
|
|
1/6/2021
|
-0.04 / -0.65%
|
6.18
|
6.32
|
6.10
|
6.13
|
6.20
|
6.13
|
6,272,700
|
|
|
1/5/2021
|
+0.07 / +1.15%
|
6.05
|
6.38
|
6.01
|
6.17
|
6.22
|
6.17
|
8,730,000
|
|
|
|