Closing price on 3/28/2024
|
|
Open |
4.52 |
High |
4.58 |
Low |
4.49 |
Volume |
1,225,000 |
Split-adjusted Price |
4.50 |
|
|
TTF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2024
|
-0.01 / -0.22%
|
4.52
|
4.58
|
4.49
|
4.50
|
4.52
|
4.50
|
1,225,000
|
|
3/27/2024
|
+0.02 / +0.45%
|
4.50
|
4.52
|
4.48
|
4.51
|
4.50
|
4.51
|
1,144,800
|
|
3/26/2024
|
0.00 / 0.00%
|
4.49
|
4.50
|
4.44
|
4.49
|
4.46
|
4.49
|
2,104,900
|
|
3/25/2024
|
-0.07 / -1.54%
|
4.57
|
4.59
|
4.45
|
4.49
|
4.52
|
4.49
|
1,934,200
|
|
3/22/2024
|
0.00 / 0.00%
|
4.57
|
4.59
|
4.49
|
4.56
|
4.53
|
4.56
|
2,309,200
|
|
3/21/2024
|
+0.05 / +1.11%
|
4.59
|
4.59
|
4.52
|
4.56
|
4.54
|
4.56
|
1,081,500
|
|
3/20/2024
|
+0.01 / +0.22%
|
4.50
|
4.55
|
4.48
|
4.51
|
4.50
|
4.51
|
1,044,600
|
|
3/19/2024
|
0.00 / 0.00%
|
4.55
|
4.55
|
4.47
|
4.50
|
4.49
|
4.50
|
1,228,500
|
|
3/18/2024
|
-0.17 / -3.64%
|
4.67
|
4.70
|
4.35
|
4.50
|
4.51
|
4.50
|
4,281,700
|
|
3/15/2024
|
-0.01 / -0.21%
|
4.67
|
4.70
|
4.61
|
4.67
|
4.66
|
4.67
|
1,671,800
|
|
3/14/2024
|
+0.05 / +1.08%
|
4.70
|
4.70
|
4.60
|
4.68
|
4.66
|
4.68
|
1,865,900
|
|
3/13/2024
|
+0.06 / +1.31%
|
4.58
|
4.66
|
4.54
|
4.63
|
4.59
|
4.63
|
1,945,600
|
|
3/12/2024
|
+0.02 / +0.44%
|
4.55
|
4.60
|
4.50
|
4.57
|
4.54
|
4.57
|
2,133,800
|
|
3/11/2024
|
-0.05 / -1.09%
|
4.64
|
4.68
|
4.52
|
4.55
|
4.58
|
4.55
|
3,920,500
|
|
3/8/2024
|
-0.20 / -4.17%
|
4.85
|
4.85
|
4.60
|
4.60
|
4.73
|
4.60
|
3,840,700
|
|
3/7/2024
|
-0.04 / -0.83%
|
4.81
|
4.88
|
4.77
|
4.80
|
4.82
|
4.80
|
2,468,200
|
|
3/6/2024
|
-0.12 / -2.42%
|
4.88
|
4.96
|
4.80
|
4.84
|
4.86
|
4.84
|
4,063,400
|
|
3/5/2024
|
+0.26 / +5.53%
|
4.70
|
5.02
|
4.68
|
4.96
|
4.85
|
4.96
|
5,601,700
|
|
3/4/2024
|
0.00 / 0.00%
|
4.76
|
4.76
|
4.68
|
4.70
|
4.70
|
4.70
|
3,947,700
|
|
3/1/2024
|
0.00 / 0.00%
|
4.68
|
4.75
|
4.66
|
4.70
|
4.70
|
4.70
|
2,306,100
|
|
2/29/2024
|
-0.04 / -0.84%
|
4.80
|
4.80
|
4.68
|
4.70
|
4.70
|
4.70
|
5,182,500
|
|
2/28/2024
|
+0.19 / +4.18%
|
4.55
|
4.78
|
4.55
|
4.74
|
4.68
|
4.74
|
7,787,300
|
|
2/27/2024
|
+0.01 / +0.22%
|
4.62
|
4.62
|
4.50
|
4.55
|
4.54
|
4.55
|
2,297,900
|
|
2/26/2024
|
+0.05 / +1.11%
|
4.50
|
4.60
|
4.47
|
4.54
|
4.52
|
4.54
|
2,862,100
|
|
2/23/2024
|
-0.12 / -2.60%
|
4.68
|
4.70
|
4.47
|
4.49
|
4.60
|
4.49
|
4,891,800
|
|
2/22/2024
|
+0.08 / +1.77%
|
4.53
|
4.68
|
4.53
|
4.61
|
4.61
|
4.61
|
4,049,800
|
|
2/21/2024
|
-0.01 / -0.22%
|
4.55
|
4.62
|
4.49
|
4.53
|
4.54
|
4.53
|
2,806,000
|
|
2/20/2024
|
-0.04 / -0.87%
|
4.61
|
4.61
|
4.50
|
4.54
|
4.54
|
4.54
|
2,525,200
|
|
2/19/2024
|
+0.10 / +2.23%
|
4.48
|
4.63
|
4.48
|
4.58
|
4.57
|
4.58
|
4,484,800
|
|
2/16/2024
|
+0.06 / +1.36%
|
4.39
|
4.55
|
4.39
|
4.48
|
4.49
|
4.48
|
2,199,700
|
|
|
|