|
Closing price on 3/4/2022
|
|
| Open |
15.60 |
| High |
16.25 |
| Low |
15.50 |
| Volume |
7,538,500 |
| Split-adjusted Price |
15.70 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
0.00 / 0.00%
|
15.60
|
16.25
|
15.50
|
15.70
|
15.89
|
15.70
|
7,538,500
|
|
|
3/3/2022
|
-0.05 / -0.32%
|
15.75
|
15.90
|
15.55
|
15.70
|
15.72
|
15.70
|
5,519,100
|
|
|
3/2/2022
|
+0.80 / +5.35%
|
15.00
|
15.90
|
14.75
|
15.75
|
15.40
|
15.75
|
15,790,300
|
|
|
3/1/2022
|
-0.20 / -1.32%
|
15.30
|
15.30
|
14.90
|
14.95
|
15.07
|
14.95
|
7,818,300
|
|
|
2/28/2022
|
+0.15 / +1.00%
|
14.85
|
15.60
|
14.60
|
15.15
|
15.15
|
15.15
|
6,170,100
|
|
|
2/25/2022
|
0.00 / 0.00%
|
15.20
|
15.75
|
15.00
|
15.00
|
15.37
|
15.00
|
9,038,900
|
|
|
2/24/2022
|
+0.95 / +6.76%
|
14.05
|
15.00
|
13.30
|
15.00
|
14.45
|
15.00
|
19,637,100
|
|
|
2/23/2022
|
+0.35 / +2.55%
|
13.85
|
14.20
|
13.75
|
14.05
|
14.02
|
14.05
|
4,202,800
|
|
|
2/22/2022
|
-0.40 / -2.84%
|
13.90
|
14.10
|
13.40
|
13.70
|
13.74
|
13.70
|
6,668,700
|
|
|
2/21/2022
|
+0.30 / +2.17%
|
13.65
|
14.30
|
13.65
|
14.10
|
14.00
|
14.10
|
5,092,100
|
|
|
2/18/2022
|
-0.10 / -0.72%
|
13.85
|
14.10
|
13.70
|
13.80
|
13.89
|
13.80
|
3,406,000
|
|
|
2/17/2022
|
+0.30 / +2.21%
|
13.70
|
14.20
|
13.60
|
13.90
|
13.94
|
13.90
|
4,705,800
|
|
|
2/16/2022
|
+0.75 / +5.84%
|
13.10
|
13.70
|
12.95
|
13.60
|
13.43
|
13.60
|
5,495,000
|
|
|
2/15/2022
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.65
|
12.85
|
12.80
|
12.85
|
1,738,800
|
|
|
2/14/2022
|
-0.40 / -3.04%
|
12.90
|
13.05
|
12.75
|
12.75
|
12.90
|
12.75
|
2,647,000
|
|
|
2/11/2022
|
+0.25 / +1.94%
|
12.90
|
13.35
|
12.80
|
13.15
|
13.07
|
13.15
|
2,695,400
|
|
|
2/10/2022
|
-0.15 / -1.15%
|
13.05
|
13.15
|
12.85
|
12.90
|
13.01
|
12.90
|
2,811,900
|
|
|
2/9/2022
|
+0.10 / +0.77%
|
12.95
|
13.25
|
12.95
|
13.05
|
13.06
|
13.05
|
1,955,500
|
|
|
2/8/2022
|
+0.15 / +1.17%
|
12.90
|
13.40
|
12.80
|
12.95
|
13.11
|
12.95
|
3,596,400
|
|
|
2/7/2022
|
+0.80 / +6.67%
|
12.40
|
12.80
|
12.10
|
12.80
|
12.45
|
12.80
|
2,718,300
|
|
|
1/28/2022
|
+0.50 / +4.35%
|
11.40
|
12.00
|
11.30
|
12.00
|
11.67
|
12.00
|
3,758,100
|
|
|
1/27/2022
|
-0.70 / -5.74%
|
12.20
|
12.45
|
11.35
|
11.50
|
11.79
|
11.50
|
6,376,500
|
|
|
1/26/2022
|
-0.65 / -5.06%
|
12.80
|
13.25
|
12.20
|
12.20
|
12.65
|
12.20
|
3,431,600
|
|
|
1/25/2022
|
-0.10 / -0.77%
|
12.50
|
13.00
|
12.10
|
12.85
|
12.53
|
12.85
|
5,917,900
|
|
|
1/24/2022
|
-0.95 / -6.83%
|
13.90
|
13.90
|
12.95
|
12.95
|
13.24
|
12.95
|
6,294,200
|
|
|
1/21/2022
|
-0.40 / -2.80%
|
14.30
|
14.70
|
13.80
|
13.90
|
14.19
|
13.90
|
4,428,000
|
|
|
1/20/2022
|
+0.40 / +2.88%
|
13.80
|
14.45
|
13.70
|
14.30
|
14.13
|
14.30
|
2,970,900
|
|
|
1/19/2022
|
+0.30 / +2.21%
|
13.80
|
14.10
|
13.55
|
13.90
|
13.87
|
13.90
|
3,965,400
|
|
|
1/18/2022
|
+0.40 / +3.03%
|
12.95
|
13.80
|
12.90
|
13.60
|
13.40
|
13.60
|
5,220,100
|
|
|
1/17/2022
|
-0.90 / -6.38%
|
14.25
|
14.50
|
13.15
|
13.20
|
13.57
|
13.20
|
6,916,400
|
|
|
|