|
Closing price on 3/26/2018
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
217,560 |
| Split-adjusted Price |
6.16 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2018
|
-0.04 / -0.65%
|
6.10
|
6.20
|
6.00
|
6.16
|
6.13
|
6.16
|
217,560
|
|
|
3/23/2018
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.16
|
6.20
|
166,730
|
|
|
3/22/2018
|
-0.05 / -0.79%
|
6.45
|
6.45
|
6.30
|
6.30
|
6.33
|
6.30
|
240,750
|
|
|
3/21/2018
|
+0.05 / +0.79%
|
6.60
|
6.60
|
6.32
|
6.35
|
6.36
|
6.35
|
92,880
|
|
|
3/20/2018
|
-0.09 / -1.41%
|
6.39
|
6.39
|
6.30
|
6.30
|
6.32
|
6.30
|
472,970
|
|
|
3/19/2018
|
-0.11 / -1.69%
|
6.50
|
6.50
|
6.39
|
6.39
|
6.44
|
6.39
|
172,250
|
|
|
3/16/2018
|
+0.02 / +0.31%
|
6.48
|
6.70
|
6.48
|
6.50
|
6.61
|
6.50
|
172,380
|
|
|
3/15/2018
|
+0.18 / +2.86%
|
6.30
|
6.49
|
6.22
|
6.48
|
6.40
|
6.48
|
290,800
|
|
|
3/14/2018
|
-0.02 / -0.32%
|
6.50
|
6.50
|
6.27
|
6.30
|
6.30
|
6.30
|
406,950
|
|
|
3/13/2018
|
+0.02 / +0.32%
|
6.30
|
6.45
|
6.30
|
6.32
|
6.32
|
6.32
|
237,040
|
|
|
3/12/2018
|
-0.18 / -2.78%
|
6.48
|
6.50
|
6.30
|
6.30
|
6.35
|
6.30
|
434,990
|
|
|
3/9/2018
|
0.00 / 0.00%
|
6.48
|
6.55
|
6.48
|
6.48
|
6.49
|
6.48
|
368,960
|
|
|
3/8/2018
|
-0.02 / -0.31%
|
6.49
|
6.50
|
6.41
|
6.48
|
6.45
|
6.48
|
131,200
|
|
|
3/7/2018
|
-0.13 / -1.96%
|
6.63
|
7.00
|
6.17
|
6.50
|
6.50
|
6.50
|
532,850
|
|
|
3/6/2018
|
+0.43 / +6.94%
|
6.40
|
6.63
|
6.40
|
6.63
|
6.52
|
6.63
|
572,970
|
|
|
3/5/2018
|
-0.35 / -5.34%
|
6.31
|
6.61
|
6.20
|
6.20
|
6.39
|
6.20
|
440,370
|
|
|
3/2/2018
|
-0.10 / -1.50%
|
6.65
|
6.70
|
6.45
|
6.55
|
6.57
|
6.55
|
678,680
|
|
|
3/1/2018
|
-0.11 / -1.63%
|
7.00
|
7.00
|
6.61
|
6.65
|
6.68
|
6.65
|
421,630
|
|
|
2/28/2018
|
-0.14 / -2.03%
|
6.90
|
6.90
|
6.76
|
6.76
|
6.79
|
6.76
|
459,670
|
|
|
2/27/2018
|
-0.09 / -1.29%
|
7.00
|
7.00
|
6.88
|
6.90
|
6.91
|
6.90
|
201,080
|
|
|
2/26/2018
|
-0.01 / -0.14%
|
7.10
|
7.10
|
6.90
|
6.99
|
6.99
|
6.99
|
541,870
|
|
|
2/23/2018
|
+0.05 / +0.72%
|
6.93
|
7.10
|
6.92
|
7.00
|
6.96
|
7.00
|
999,970
|
|
|
2/22/2018
|
-0.16 / -2.25%
|
7.25
|
7.25
|
6.95
|
6.95
|
7.01
|
6.95
|
656,760
|
|
|
2/21/2018
|
+0.06 / +0.85%
|
7.15
|
7.15
|
6.96
|
7.11
|
7.01
|
7.11
|
602,760
|
|
|
2/13/2018
|
+0.05 / +0.71%
|
7.39
|
7.39
|
6.90
|
7.05
|
6.98
|
7.05
|
489,650
|
|
|
2/12/2018
|
+0.10 / +1.45%
|
6.90
|
7.07
|
6.90
|
7.00
|
6.93
|
7.00
|
780,610
|
|
|
2/9/2018
|
-0.22 / -3.09%
|
6.95
|
7.10
|
6.70
|
6.90
|
6.89
|
6.90
|
1,498,580
|
|
|
2/8/2018
|
-0.08 / -1.11%
|
7.20
|
7.20
|
7.12
|
7.12
|
7.16
|
7.12
|
590,410
|
|
|
2/7/2018
|
+0.10 / +1.41%
|
7.20
|
7.40
|
7.12
|
7.20
|
7.23
|
7.20
|
1,269,060
|
|
|
2/6/2018
|
-0.20 / -2.74%
|
7.20
|
7.30
|
6.85
|
7.10
|
6.98
|
7.10
|
1,200,400
|
|
|