|
|
Closing price on 3/3/2014
|
|
| Open |
8.90 |
| High |
9.50 |
| Low |
8.70 |
| Volume |
2,339,110 |
| Split-adjusted Price |
9.00 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2014
|
+0.20 / +2.25%
|
8.90
|
9.50
|
8.70
|
9.10
|
9.10
|
9.00
|
2,339,110
|
|
|
2/28/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
8.80
|
732,460
|
|
|
2/27/2014
|
-0.20 / -2.20%
|
9.10
|
9.30
|
8.80
|
8.90
|
8.90
|
8.80
|
1,391,430
|
|
|
2/26/2014
|
-0.30 / -3.19%
|
9.40
|
9.40
|
8.90
|
9.10
|
9.10
|
9.00
|
1,371,720
|
|
|
2/25/2014
|
+0.20 / +2.17%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.40
|
9.30
|
1,293,630
|
|
|
2/24/2014
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.20
|
9.10
|
2,158,360
|
|
|
2/21/2014
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.30
|
8.60
|
8.60
|
8.51
|
1,789,110
|
|
|
2/20/2014
|
-0.60 / -6.52%
|
9.30
|
9.60
|
8.60
|
8.60
|
8.60
|
8.51
|
3,264,060
|
|
|
2/19/2014
|
+0.60 / +6.98%
|
8.70
|
9.20
|
8.40
|
9.20
|
9.20
|
9.10
|
2,616,010
|
|
|
2/18/2014
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.60
|
8.51
|
1,229,420
|
|
|
2/17/2014
|
+0.40 / +4.94%
|
8.10
|
8.60
|
8.10
|
8.50
|
8.50
|
8.41
|
2,062,820
|
|
|
2/14/2014
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
8.01
|
861,490
|
|
|
2/13/2014
|
-0.10 / -1.20%
|
8.30
|
8.50
|
8.00
|
8.20
|
8.20
|
8.11
|
944,180
|
|
|
2/12/2014
|
+0.30 / +3.75%
|
8.10
|
8.30
|
7.90
|
8.30
|
8.30
|
8.21
|
1,074,870
|
|
|
2/11/2014
|
0.00 / 0.00%
|
8.00
|
8.50
|
7.90
|
8.00
|
8.00
|
7.91
|
2,256,180
|
|
|
2/10/2014
|
+0.10 / +1.27%
|
7.70
|
8.10
|
7.50
|
8.00
|
8.00
|
7.91
|
1,608,000
|
|
|
2/7/2014
|
-0.50 / -5.95%
|
8.50
|
8.50
|
7.90
|
7.90
|
7.90
|
7.81
|
1,404,980
|
|
|
2/6/2014
|
+0.40 / +5.00%
|
8.00
|
8.50
|
7.80
|
8.40
|
8.40
|
8.31
|
758,050
|
|
|
1/27/2014
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.50
|
8.00
|
8.00
|
7.91
|
591,350
|
|
|
1/24/2014
|
+0.40 / +5.63%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.50
|
7.42
|
2,129,390
|
|
|
1/23/2014
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.70
|
7.10
|
7.10
|
7.02
|
371,530
|
|
|
1/22/2014
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
6.73
|
1,501,690
|
|
|
1/21/2014
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.33
|
392,530
|
|
|
1/20/2014
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
6.33
|
356,570
|
|
|
1/17/2014
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.33
|
126,150
|
|
|
1/16/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
6.43
|
376,890
|
|
|
1/15/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.33
|
454,730
|
|
|
1/14/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.33
|
166,340
|
|
|
1/13/2014
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
6.33
|
209,060
|
|
|
1/10/2014
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.23
|
392,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|