|
|
Closing price on 4/19/2019
|
|
| Open |
3.50 |
| High |
3.59 |
| Low |
3.40 |
| Volume |
958,260 |
| Split-adjusted Price |
3.59 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2019
|
+0.19 / +5.59%
|
3.50
|
3.59
|
3.40
|
3.59
|
3.52
|
3.59
|
958,260
|
|
|
4/18/2019
|
-0.10 / -2.86%
|
3.49
|
3.55
|
3.30
|
3.40
|
3.43
|
3.40
|
2,066,130
|
|
|
4/17/2019
|
-0.25 / -6.67%
|
3.75
|
3.80
|
3.50
|
3.50
|
3.63
|
3.50
|
2,015,080
|
|
|
4/16/2019
|
-0.16 / -4.09%
|
3.87
|
3.89
|
3.75
|
3.75
|
3.82
|
3.75
|
1,513,060
|
|
|
4/12/2019
|
+0.03 / +0.77%
|
3.90
|
3.96
|
3.85
|
3.91
|
3.89
|
3.91
|
1,098,990
|
|
|
4/11/2019
|
+0.04 / +1.04%
|
3.89
|
3.94
|
3.82
|
3.88
|
3.87
|
3.88
|
1,421,540
|
|
|
4/10/2019
|
-0.05 / -1.29%
|
3.80
|
3.99
|
3.76
|
3.84
|
3.87
|
3.84
|
1,791,910
|
|
|
4/9/2019
|
-0.10 / -2.51%
|
3.99
|
4.10
|
3.88
|
3.89
|
3.96
|
3.89
|
2,851,650
|
|
|
4/8/2019
|
0.00 / 0.00%
|
4.07
|
4.15
|
3.98
|
3.99
|
4.05
|
3.99
|
2,778,090
|
|
|
4/5/2019
|
+0.09 / +2.31%
|
3.95
|
4.13
|
3.94
|
3.99
|
4.03
|
3.99
|
2,821,150
|
|
|
4/4/2019
|
+0.08 / +2.09%
|
3.85
|
3.98
|
3.80
|
3.90
|
3.85
|
3.90
|
1,183,690
|
|
|
4/3/2019
|
-0.02 / -0.52%
|
3.80
|
3.90
|
3.80
|
3.82
|
3.86
|
3.82
|
813,280
|
|
|
4/2/2019
|
+0.17 / +4.63%
|
3.67
|
3.92
|
3.62
|
3.84
|
3.85
|
3.84
|
2,530,530
|
|
|
4/1/2019
|
+0.01 / +0.27%
|
3.66
|
3.67
|
3.58
|
3.67
|
3.63
|
3.67
|
838,480
|
|
|
3/29/2019
|
+0.01 / +0.27%
|
3.70
|
3.70
|
3.60
|
3.66
|
3.64
|
3.66
|
566,930
|
|
|
3/28/2019
|
0.00 / 0.00%
|
3.62
|
3.69
|
3.58
|
3.65
|
3.63
|
3.65
|
647,500
|
|
|
3/27/2019
|
-0.07 / -1.88%
|
3.79
|
3.84
|
3.61
|
3.65
|
3.72
|
3.65
|
1,779,120
|
|
|
3/26/2019
|
+0.19 / +5.38%
|
3.65
|
3.77
|
3.53
|
3.72
|
3.64
|
3.72
|
2,311,560
|
|
|
3/25/2019
|
-0.22 / -5.87%
|
3.62
|
3.73
|
3.52
|
3.53
|
3.60
|
3.53
|
1,573,680
|
|
|
3/22/2019
|
0.00 / 0.00%
|
3.64
|
3.85
|
3.50
|
3.75
|
3.63
|
3.75
|
2,804,770
|
|
|
3/21/2019
|
-0.28 / -6.95%
|
4.00
|
4.04
|
3.75
|
3.75
|
3.84
|
3.75
|
3,242,620
|
|
|
3/20/2019
|
+0.13 / +3.33%
|
3.94
|
4.10
|
3.85
|
4.03
|
3.99
|
4.03
|
3,608,020
|
|
|
3/19/2019
|
+0.25 / +6.85%
|
3.62
|
3.90
|
3.62
|
3.90
|
3.88
|
3.90
|
5,534,470
|
|
|
3/18/2019
|
-0.05 / -1.35%
|
3.70
|
3.70
|
3.58
|
3.65
|
3.64
|
3.65
|
1,831,150
|
|
|
3/15/2019
|
-0.05 / -1.33%
|
3.75
|
3.88
|
3.69
|
3.70
|
3.75
|
3.70
|
2,733,960
|
|
|
3/14/2019
|
+0.24 / +6.84%
|
3.45
|
3.75
|
3.41
|
3.75
|
3.70
|
3.75
|
4,352,990
|
|
|
3/13/2019
|
+0.20 / +6.04%
|
3.37
|
3.54
|
3.31
|
3.51
|
3.48
|
3.51
|
5,047,460
|
|
|
3/12/2019
|
+0.11 / +3.44%
|
3.21
|
3.38
|
3.21
|
3.31
|
3.29
|
3.31
|
1,116,580
|
|
|
3/11/2019
|
+0.14 / +4.58%
|
3.15
|
3.20
|
3.06
|
3.20
|
3.11
|
3.20
|
1,677,990
|
|
|
3/8/2019
|
-0.18 / -5.56%
|
3.18
|
3.22
|
3.05
|
3.06
|
3.13
|
3.06
|
1,432,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|