Closing price on 3/1/2023
|
|
Open |
4.20 |
High |
4.28 |
Low |
4.15 |
Volume |
929,600 |
Split-adjusted Price |
4.28 |
|
|
TTF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2023
|
+0.08 / +1.90%
|
4.20
|
4.28
|
4.15
|
4.28
|
4.21
|
4.28
|
929,600
|
|
2/28/2023
|
+0.04 / +0.96%
|
4.17
|
4.26
|
4.15
|
4.20
|
4.19
|
4.20
|
1,020,200
|
|
2/27/2023
|
-0.17 / -3.93%
|
4.15
|
4.25
|
4.12
|
4.16
|
4.17
|
4.16
|
2,056,100
|
|
2/24/2023
|
-0.12 / -2.70%
|
4.46
|
4.46
|
4.31
|
4.33
|
4.38
|
4.33
|
738,600
|
|
2/23/2023
|
+0.05 / +1.14%
|
4.40
|
4.45
|
4.24
|
4.45
|
4.32
|
4.45
|
2,562,700
|
|
2/22/2023
|
-0.14 / -3.08%
|
4.46
|
4.49
|
4.40
|
4.40
|
4.44
|
4.40
|
1,989,400
|
|
2/21/2023
|
-0.03 / -0.66%
|
4.68
|
4.68
|
4.54
|
4.54
|
4.60
|
4.54
|
2,025,900
|
|
2/20/2023
|
+0.19 / +4.34%
|
4.46
|
4.57
|
4.46
|
4.57
|
4.52
|
4.57
|
2,920,200
|
|
2/17/2023
|
-0.01 / -0.23%
|
4.39
|
4.43
|
4.30
|
4.38
|
4.38
|
4.38
|
1,366,700
|
|
2/16/2023
|
+0.04 / +0.92%
|
4.40
|
4.49
|
4.35
|
4.39
|
4.39
|
4.39
|
1,037,900
|
|
2/15/2023
|
+0.05 / +1.16%
|
4.30
|
4.40
|
4.28
|
4.35
|
4.34
|
4.35
|
1,427,400
|
|
2/14/2023
|
-0.02 / -0.46%
|
4.35
|
4.36
|
4.20
|
4.30
|
4.31
|
4.30
|
1,386,300
|
|
2/13/2023
|
-0.30 / -6.49%
|
4.55
|
4.60
|
4.30
|
4.32
|
4.37
|
4.32
|
3,789,500
|
|
2/10/2023
|
-0.18 / -3.75%
|
4.80
|
4.90
|
4.61
|
4.62
|
4.71
|
4.62
|
1,905,000
|
|
2/9/2023
|
+0.31 / +6.90%
|
4.44
|
4.80
|
4.44
|
4.80
|
4.72
|
4.80
|
4,577,300
|
|
2/8/2023
|
+0.06 / +1.35%
|
4.43
|
4.49
|
4.36
|
4.49
|
4.43
|
4.49
|
731,800
|
|
2/7/2023
|
0.00 / 0.00%
|
4.42
|
4.52
|
4.39
|
4.43
|
4.44
|
4.43
|
1,497,400
|
|
2/6/2023
|
-0.03 / -0.67%
|
4.45
|
4.45
|
4.35
|
4.43
|
4.41
|
4.43
|
757,900
|
|
2/3/2023
|
-0.02 / -0.45%
|
4.48
|
4.56
|
4.41
|
4.46
|
4.47
|
4.46
|
1,251,900
|
|
2/2/2023
|
-0.09 / -1.97%
|
4.58
|
4.65
|
4.48
|
4.48
|
4.54
|
4.48
|
1,776,300
|
|
2/1/2023
|
-0.15 / -3.18%
|
4.79
|
4.88
|
4.57
|
4.57
|
4.71
|
4.57
|
2,433,800
|
|
1/31/2023
|
0.00 / 0.00%
|
4.69
|
4.72
|
4.56
|
4.72
|
4.64
|
4.72
|
2,202,500
|
|
1/30/2023
|
0.00 / 0.00%
|
4.72
|
5.00
|
4.63
|
4.72
|
4.81
|
4.72
|
3,068,000
|
|
1/27/2023
|
+0.16 / +3.51%
|
4.79
|
4.80
|
4.63
|
4.72
|
4.73
|
4.72
|
2,274,100
|
|
1/19/2023
|
+0.29 / +6.79%
|
4.27
|
4.56
|
4.27
|
4.56
|
4.49
|
4.56
|
3,953,500
|
|
1/18/2023
|
+0.04 / +0.95%
|
4.25
|
4.30
|
4.25
|
4.27
|
4.27
|
4.27
|
10,654,600
|
|
1/17/2023
|
+0.14 / +3.42%
|
4.09
|
4.23
|
4.09
|
4.23
|
4.19
|
4.23
|
1,077,600
|
|
1/16/2023
|
-0.05 / -1.21%
|
4.20
|
4.20
|
4.09
|
4.09
|
4.11
|
4.09
|
1,249,900
|
|
1/13/2023
|
-0.09 / -2.13%
|
4.23
|
4.32
|
4.14
|
4.14
|
4.21
|
4.14
|
1,038,000
|
|
1/12/2023
|
-0.02 / -0.47%
|
4.26
|
4.27
|
4.16
|
4.23
|
4.20
|
4.23
|
1,528,700
|
|
|
|