|
Closing price on 3/3/2015
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
1,122,050 |
| Split-adjusted Price |
12.36 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/29/2015
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.20
|
12.50
|
12.50
|
12.36
|
1,745,010
|
|
|
1/28/2015
|
+0.20 / +1.64%
|
12.10
|
12.60
|
12.00
|
12.40
|
12.40
|
12.26
|
2,163,800
|
|
|
1/27/2015
|
-0.40 / -3.17%
|
12.50
|
12.60
|
11.90
|
12.20
|
12.20
|
12.07
|
3,858,340
|
|
|
1/26/2015
|
+0.10 / +0.80%
|
12.60
|
12.80
|
12.40
|
12.60
|
12.60
|
12.46
|
1,595,540
|
|
|
1/23/2015
|
+0.70 / +5.93%
|
12.00
|
12.60
|
12.00
|
12.50
|
12.50
|
12.36
|
5,102,720
|
|
|
1/22/2015
|
+0.30 / +2.61%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
11.67
|
1,233,970
|
|
|
1/21/2015
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
11.37
|
899,030
|
|
|
1/20/2015
|
+0.30 / +2.65%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.60
|
11.47
|
2,851,340
|
|
|
1/19/2015
|
-0.10 / -0.88%
|
11.40
|
11.60
|
11.20
|
11.30
|
11.30
|
11.18
|
1,031,590
|
|
|
1/16/2015
|
-0.10 / -0.87%
|
11.60
|
11.90
|
11.40
|
11.40
|
11.40
|
11.27
|
2,073,770
|
|
|
1/15/2015
|
+0.60 / +5.50%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.50
|
11.37
|
3,926,290
|
|
|
1/14/2015
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.60
|
10.90
|
10.90
|
10.78
|
1,740,490
|
|
|
1/13/2015
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
10.68
|
1,238,220
|
|
|
|