|
Closing price on 2/4/2016
|
|
| Open |
31.10 |
| High |
31.50 |
| Low |
31.10 |
| Volume |
732,040 |
| Split-adjusted Price |
31.10 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2016
|
0.00 / 0.00%
|
31.10
|
31.50
|
31.10
|
31.10
|
31.28
|
31.10
|
732,040
|
|
|
2/3/2016
|
0.00 / 0.00%
|
31.20
|
31.30
|
31.00
|
31.10
|
31.18
|
31.10
|
671,500
|
|
|
2/2/2016
|
+0.40 / +1.30%
|
30.60
|
31.50
|
30.30
|
31.10
|
30.91
|
31.10
|
491,690
|
|
|
2/1/2016
|
-1.30 / -4.06%
|
32.00
|
32.00
|
30.60
|
30.70
|
31.16
|
30.70
|
1,051,650
|
|
|
1/29/2016
|
-0.10 / -0.31%
|
31.80
|
32.40
|
31.60
|
32.00
|
32.06
|
32.00
|
1,395,620
|
|
|
1/28/2016
|
-0.50 / -1.53%
|
32.20
|
32.90
|
32.10
|
32.10
|
32.45
|
32.10
|
463,700
|
|
|
1/27/2016
|
-0.70 / -2.10%
|
33.30
|
33.40
|
32.60
|
32.60
|
32.95
|
32.60
|
712,570
|
|
|
1/26/2016
|
-0.50 / -1.48%
|
33.80
|
33.80
|
33.20
|
33.30
|
33.40
|
33.30
|
497,060
|
|
|
1/25/2016
|
+0.60 / +1.81%
|
33.50
|
33.80
|
33.20
|
33.80
|
33.52
|
33.80
|
704,060
|
|
|
1/22/2016
|
+0.20 / +0.61%
|
32.80
|
33.40
|
32.80
|
33.20
|
33.11
|
33.20
|
670,840
|
|
|
1/21/2016
|
+0.10 / +0.30%
|
32.80
|
33.10
|
32.70
|
33.00
|
32.93
|
33.00
|
518,430
|
|
|
1/20/2016
|
+0.30 / +0.92%
|
32.50
|
33.10
|
32.20
|
32.90
|
32.77
|
32.90
|
889,390
|
|
|
1/19/2016
|
+0.10 / +0.31%
|
32.30
|
32.60
|
31.90
|
32.60
|
32.27
|
32.60
|
631,770
|
|
|
1/18/2016
|
-0.20 / -0.61%
|
31.40
|
32.50
|
31.30
|
32.50
|
31.94
|
32.50
|
754,060
|
|
|
1/15/2016
|
+1.00 / +3.15%
|
31.80
|
32.80
|
31.80
|
32.70
|
32.33
|
32.70
|
907,278
|
|
|
1/14/2016
|
+0.10 / +0.32%
|
31.50
|
31.80
|
31.30
|
31.70
|
31.49
|
31.70
|
635,910
|
|
|
1/13/2016
|
+0.20 / +0.64%
|
31.20
|
31.70
|
31.20
|
31.60
|
31.42
|
31.60
|
851,810
|
|
|
1/12/2016
|
+2.00 / +6.80%
|
29.30
|
31.40
|
29.30
|
31.40
|
30.56
|
31.40
|
861,110
|
|
|
1/11/2016
|
-0.30 / -1.01%
|
29.70
|
29.70
|
29.30
|
29.40
|
29.43
|
29.40
|
584,200
|
|
|
1/8/2016
|
+0.10 / +0.34%
|
29.30
|
29.90
|
29.20
|
29.70
|
29.51
|
29.70
|
387,290
|
|
|
1/7/2016
|
-0.40 / -1.33%
|
30.00
|
30.00
|
29.10
|
29.60
|
29.46
|
29.60
|
1,117,070
|
|
|
1/6/2016
|
+1.30 / +4.53%
|
28.70
|
30.00
|
28.70
|
30.00
|
29.66
|
30.00
|
946,850
|
|
|
1/5/2016
|
0.00 / 0.00%
|
28.50
|
28.90
|
28.30
|
28.70
|
28.49
|
28.70
|
591,740
|
|
|
1/4/2016
|
-0.30 / -1.03%
|
28.70
|
28.90
|
27.70
|
28.70
|
28.29
|
28.70
|
1,830,140
|
|
|
12/31/2015
|
+1.70 / +6.23%
|
27.40
|
29.00
|
27.20
|
29.00
|
28.17
|
29.00
|
1,461,050
|
|
|
12/30/2015
|
+0.60 / +2.25%
|
26.70
|
27.30
|
26.60
|
27.30
|
26.96
|
27.30
|
657,470
|
|
|
12/29/2015
|
+0.10 / +0.38%
|
26.70
|
26.70
|
26.50
|
26.70
|
26.58
|
26.70
|
317,300
|
|
|
12/28/2015
|
0.00 / 0.00%
|
26.60
|
26.80
|
26.60
|
26.60
|
26.66
|
26.60
|
218,810
|
|
|
12/25/2015
|
+0.10 / +0.38%
|
26.40
|
26.60
|
26.30
|
26.60
|
26.42
|
26.60
|
297,780
|
|
|
12/24/2015
|
+0.20 / +0.76%
|
26.30
|
26.50
|
26.20
|
26.50
|
26.34
|
26.50
|
381,500
|
|
|