|
Closing price on 3/1/2017
|
|
| Open |
6.35 |
| High |
6.35 |
| Low |
5.93 |
| Volume |
203,950 |
| Split-adjusted Price |
5.96 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2017
|
-0.40 / -6.29%
|
6.35
|
6.35
|
5.93
|
5.96
|
5.97
|
5.96
|
203,950
|
|
|
2/28/2017
|
-0.14 / -2.15%
|
6.90
|
6.95
|
6.36
|
6.36
|
6.76
|
6.36
|
412,310
|
|
|
2/27/2017
|
-0.14 / -2.11%
|
6.50
|
6.64
|
6.49
|
6.50
|
6.52
|
6.50
|
115,930
|
|
|
2/24/2017
|
-0.42 / -5.95%
|
7.10
|
7.35
|
6.60
|
6.64
|
6.76
|
6.64
|
116,630
|
|
|
2/23/2017
|
+0.38 / +5.69%
|
7.14
|
7.14
|
6.80
|
7.06
|
7.13
|
7.06
|
987,180
|
|
|
2/22/2017
|
+0.43 / +6.88%
|
6.60
|
6.68
|
6.59
|
6.68
|
6.67
|
6.68
|
127,500
|
|
|
2/21/2017
|
+0.40 / +6.84%
|
6.20
|
6.25
|
5.85
|
6.25
|
6.23
|
6.25
|
352,850
|
|
|
2/20/2017
|
+0.21 / +3.72%
|
6.03
|
6.03
|
5.64
|
5.85
|
5.94
|
5.85
|
67,630
|
|
|
2/17/2017
|
+0.36 / +6.82%
|
5.44
|
5.64
|
5.00
|
5.64
|
5.59
|
5.64
|
703,620
|
|
|
2/16/2017
|
-0.16 / -2.94%
|
5.65
|
5.65
|
5.20
|
5.28
|
5.44
|
5.28
|
209,250
|
|
|
2/15/2017
|
-0.07 / -1.27%
|
5.60
|
5.60
|
5.14
|
5.44
|
5.36
|
5.44
|
134,430
|
|
|
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
|
|
|