|
|
Closing price on 3/20/2015
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
508,390 |
| Split-adjusted Price |
11.87 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2015
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.87
|
11.87
|
508,390
|
|
|
3/19/2015
|
-0.20 / -1.65%
|
12.10
|
12.20
|
11.90
|
11.90
|
11.90
|
11.77
|
596,160
|
|
|
3/18/2015
|
+0.10 / +0.83%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.10
|
11.97
|
1,315,380
|
|
|
3/17/2015
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
11.87
|
536,980
|
|
|
3/16/2015
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.00
|
11.87
|
989,070
|
|
|
3/13/2015
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.00
|
11.87
|
842,210
|
|
|
3/12/2015
|
-0.30 / -2.46%
|
12.30
|
12.30
|
11.80
|
11.90
|
11.90
|
11.77
|
3,599,090
|
|
|
3/11/2015
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.20
|
12.07
|
1,021,060
|
|
|
3/10/2015
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.20
|
12.40
|
12.40
|
12.26
|
1,242,490
|
|
|
3/9/2015
|
-0.30 / -2.34%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.50
|
12.36
|
1,451,610
|
|
|
3/6/2015
|
+0.30 / +2.40%
|
12.40
|
12.90
|
12.40
|
12.80
|
12.80
|
12.66
|
1,942,660
|
|
|
3/5/2015
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.20
|
12.50
|
12.50
|
12.36
|
2,142,030
|
|
|
3/4/2015
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.40
|
12.26
|
844,780
|
|
|
3/3/2015
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
12.36
|
1,122,050
|
|
|
3/2/2015
|
+0.30 / +2.48%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.40
|
12.26
|
2,165,260
|
|
|
2/27/2015
|
+0.30 / +2.54%
|
11.80
|
12.20
|
11.70
|
12.10
|
12.10
|
11.97
|
1,908,510
|
|
|
2/26/2015
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.80
|
11.67
|
585,610
|
|
|
2/25/2015
|
-0.60 / -4.96%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
11.37
|
1,234,680
|
|
|
2/24/2015
|
+0.50 / +4.31%
|
11.70
|
12.10
|
11.60
|
12.10
|
12.10
|
11.97
|
622,100
|
|
|
2/13/2015
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
11.47
|
459,770
|
|
|
2/12/2015
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
11.57
|
659,480
|
|
|
2/11/2015
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.60
|
11.47
|
1,163,870
|
|
|
2/10/2015
|
+0.30 / +2.65%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
11.47
|
1,091,980
|
|
|
2/9/2015
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.10
|
11.30
|
11.30
|
11.18
|
1,508,280
|
|
|
2/6/2015
|
-0.30 / -2.56%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.40
|
11.27
|
1,481,930
|
|
|
2/5/2015
|
+0.50 / +4.46%
|
11.20
|
11.70
|
10.90
|
11.70
|
11.70
|
11.57
|
2,033,480
|
|
|
2/4/2015
|
-0.40 / -3.45%
|
11.10
|
11.20
|
10.80
|
11.20
|
11.20
|
11.08
|
3,030,490
|
|
|
2/3/2015
|
-0.80 / -6.45%
|
12.40
|
12.50
|
11.60
|
11.60
|
11.60
|
11.47
|
4,133,940
|
|
|
2/2/2015
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.40
|
12.40
|
12.40
|
12.26
|
3,421,440
|
|
|
1/30/2015
|
-0.10 / -0.80%
|
12.50
|
12.70
|
12.10
|
12.40
|
12.40
|
12.26
|
2,851,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|