|
|
Closing price on 3/7/2019
|
|
| Open |
3.35 |
| High |
3.37 |
| Low |
3.23 |
| Volume |
1,489,510 |
| Split-adjusted Price |
3.24 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2019
|
-0.13 / -3.86%
|
3.35
|
3.37
|
3.23
|
3.24
|
3.28
|
3.24
|
1,489,510
|
|
|
3/6/2019
|
-0.05 / -1.46%
|
3.49
|
3.52
|
3.33
|
3.37
|
3.42
|
3.37
|
1,155,630
|
|
|
3/5/2019
|
+0.22 / +6.88%
|
3.20
|
3.42
|
3.12
|
3.42
|
3.37
|
3.42
|
3,052,350
|
|
|
3/4/2019
|
+0.14 / +4.58%
|
3.06
|
3.25
|
3.06
|
3.20
|
3.18
|
3.20
|
1,196,580
|
|
|
3/1/2019
|
+0.10 / +3.38%
|
2.96
|
3.09
|
2.96
|
3.06
|
3.05
|
3.06
|
726,750
|
|
|
2/28/2019
|
-0.07 / -2.31%
|
3.09
|
3.09
|
2.95
|
2.96
|
3.00
|
2.96
|
658,520
|
|
|
2/27/2019
|
-0.12 / -3.81%
|
3.15
|
3.20
|
2.98
|
3.03
|
3.03
|
3.03
|
2,110,690
|
|
|
2/26/2019
|
+0.06 / +1.94%
|
3.28
|
3.28
|
3.00
|
3.15
|
3.15
|
3.15
|
3,295,700
|
|
|
2/25/2019
|
+0.20 / +6.92%
|
2.90
|
3.09
|
2.90
|
3.09
|
3.01
|
3.09
|
1,438,670
|
|
|
2/22/2019
|
-0.01 / -0.34%
|
2.90
|
2.93
|
2.85
|
2.89
|
2.90
|
2.89
|
395,830
|
|
|
2/21/2019
|
-0.01 / -0.34%
|
2.90
|
2.94
|
2.89
|
2.90
|
2.90
|
2.90
|
454,800
|
|
|
2/20/2019
|
-0.03 / -1.02%
|
2.95
|
2.95
|
2.90
|
2.91
|
2.92
|
2.91
|
230,430
|
|
|
2/19/2019
|
+0.03 / +1.03%
|
2.91
|
2.96
|
2.91
|
2.94
|
2.95
|
2.94
|
10,622,700
|
|
|
2/18/2019
|
0.00 / 0.00%
|
2.91
|
2.97
|
2.89
|
2.91
|
2.92
|
2.91
|
683,750
|
|
|
2/15/2019
|
-0.02 / -0.68%
|
2.93
|
2.93
|
2.90
|
2.91
|
2.91
|
2.91
|
432,050
|
|
|
2/14/2019
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.87
|
2.93
|
2.92
|
2.93
|
392,970
|
|
|
2/13/2019
|
-0.05 / -1.68%
|
2.98
|
2.99
|
2.93
|
2.93
|
2.95
|
2.93
|
1,097,950
|
|
|
2/12/2019
|
+0.14 / +4.93%
|
2.81
|
3.00
|
2.81
|
2.98
|
2.92
|
2.98
|
734,190
|
|
|
2/11/2019
|
+0.02 / +0.71%
|
2.92
|
2.92
|
2.80
|
2.84
|
2.84
|
2.84
|
523,210
|
|
|
2/1/2019
|
+0.06 / +2.17%
|
2.70
|
2.85
|
2.63
|
2.82
|
2.69
|
2.82
|
1,410,680
|
|
|
1/31/2019
|
-0.19 / -6.44%
|
2.86
|
2.96
|
2.75
|
2.76
|
2.81
|
2.76
|
1,076,620
|
|
|
1/30/2019
|
-0.06 / -1.99%
|
3.09
|
3.10
|
2.92
|
2.95
|
3.00
|
2.95
|
888,700
|
|
|
1/29/2019
|
+0.07 / +2.38%
|
3.02
|
3.11
|
2.90
|
3.01
|
3.01
|
3.01
|
1,025,950
|
|
|
1/28/2019
|
+0.19 / +6.91%
|
2.80
|
2.94
|
2.77
|
2.94
|
2.93
|
2.94
|
2,271,420
|
|
|
1/25/2019
|
+0.01 / +0.36%
|
2.74
|
2.81
|
2.74
|
2.75
|
2.76
|
2.75
|
228,620
|
|
|
1/24/2019
|
-0.01 / -0.36%
|
2.75
|
2.79
|
2.74
|
2.74
|
2.75
|
2.74
|
237,130
|
|
|
1/23/2019
|
-0.03 / -1.08%
|
2.78
|
2.80
|
2.74
|
2.75
|
2.77
|
2.75
|
757,370
|
|
|
1/22/2019
|
0.00 / 0.00%
|
2.78
|
2.88
|
2.76
|
2.78
|
2.81
|
2.78
|
596,860
|
|
|
1/21/2019
|
-0.12 / -4.14%
|
2.90
|
2.97
|
2.76
|
2.78
|
2.82
|
2.78
|
817,250
|
|
|
1/18/2019
|
-0.07 / -2.36%
|
2.98
|
2.99
|
2.90
|
2.90
|
2.94
|
2.90
|
514,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|