|
|
Closing price on 4/27/2022
|
|
| Open |
12.55 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
3,668,600 |
| Split-adjusted Price |
12.65 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
+0.20 / +1.61%
|
12.55
|
12.80
|
12.30
|
12.65
|
12.57
|
12.65
|
3,668,600
|
|
|
4/26/2022
|
+0.65 / +5.51%
|
11.40
|
12.45
|
11.20
|
12.45
|
11.87
|
12.45
|
6,225,800
|
|
|
4/25/2022
|
-0.55 / -4.45%
|
12.35
|
12.80
|
11.75
|
11.80
|
12.03
|
11.80
|
5,732,000
|
|
|
4/22/2022
|
-0.25 / -1.98%
|
12.90
|
12.95
|
12.00
|
12.35
|
12.59
|
12.35
|
3,605,300
|
|
|
4/21/2022
|
+0.80 / +6.78%
|
11.35
|
12.60
|
11.05
|
12.60
|
11.98
|
12.60
|
6,765,900
|
|
|
4/20/2022
|
-0.70 / -5.60%
|
12.50
|
12.65
|
11.80
|
11.80
|
12.22
|
11.80
|
4,716,700
|
|
|
4/19/2022
|
-0.90 / -6.72%
|
13.45
|
13.80
|
12.50
|
12.50
|
13.07
|
12.50
|
8,187,700
|
|
|
4/18/2022
|
-1.00 / -6.94%
|
14.40
|
14.40
|
13.40
|
13.40
|
13.66
|
13.40
|
8,666,400
|
|
|
4/15/2022
|
+0.10 / +0.70%
|
14.35
|
14.80
|
14.10
|
14.40
|
14.55
|
14.40
|
3,242,700
|
|
|
4/14/2022
|
-0.55 / -3.70%
|
14.90
|
15.00
|
14.30
|
14.30
|
14.70
|
14.30
|
3,385,300
|
|
|
4/13/2022
|
+0.85 / +6.07%
|
14.30
|
14.85
|
13.80
|
14.85
|
14.23
|
14.85
|
4,440,700
|
|
|
4/12/2022
|
-0.75 / -5.08%
|
14.80
|
15.10
|
14.00
|
14.00
|
14.38
|
14.00
|
3,988,200
|
|
|
4/8/2022
|
-0.10 / -0.67%
|
14.80
|
15.30
|
14.00
|
14.75
|
14.55
|
14.75
|
7,173,800
|
|
|
4/7/2022
|
-0.15 / -1.00%
|
15.00
|
15.50
|
14.85
|
14.85
|
15.08
|
14.85
|
6,559,800
|
|
|
4/6/2022
|
-1.10 / -6.83%
|
15.90
|
16.10
|
15.00
|
15.00
|
15.42
|
15.00
|
18,029,400
|
|
|
4/5/2022
|
-0.20 / -1.23%
|
16.00
|
16.50
|
16.00
|
16.10
|
16.26
|
16.10
|
7,269,900
|
|
|
4/4/2022
|
-0.55 / -3.26%
|
17.10
|
17.10
|
16.30
|
16.30
|
16.65
|
16.30
|
6,975,600
|
|
|
4/1/2022
|
+0.15 / +0.90%
|
16.60
|
16.85
|
16.20
|
16.85
|
16.51
|
16.85
|
20,944,600
|
|
|
3/31/2022
|
-0.35 / -2.05%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.73
|
16.70
|
5,744,400
|
|
|
3/30/2022
|
-0.15 / -0.87%
|
17.00
|
17.95
|
16.70
|
17.05
|
17.34
|
17.05
|
8,731,000
|
|
|
3/29/2022
|
+1.10 / +6.83%
|
16.50
|
17.20
|
16.50
|
17.20
|
16.94
|
17.20
|
8,060,500
|
|
|
3/28/2022
|
-0.90 / -5.29%
|
16.80
|
16.95
|
15.95
|
16.10
|
16.44
|
16.10
|
15,453,600
|
|
|
3/25/2022
|
+0.15 / +0.89%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.01
|
17.00
|
4,840,400
|
|
|
3/24/2022
|
+0.15 / +0.90%
|
16.50
|
17.30
|
16.50
|
16.85
|
16.83
|
16.85
|
6,813,800
|
|
|
3/23/2022
|
-0.25 / -1.47%
|
16.80
|
17.00
|
16.65
|
16.70
|
16.84
|
16.70
|
6,949,800
|
|
|
3/22/2022
|
-0.25 / -1.45%
|
17.40
|
17.40
|
16.90
|
16.95
|
17.09
|
16.95
|
5,396,000
|
|
|
3/21/2022
|
+0.20 / +1.18%
|
16.80
|
17.50
|
16.35
|
17.20
|
16.91
|
17.20
|
12,262,600
|
|
|
3/18/2022
|
+0.15 / +0.89%
|
16.85
|
17.20
|
16.80
|
17.00
|
16.93
|
17.00
|
8,015,700
|
|
|
3/17/2022
|
-0.15 / -0.88%
|
17.40
|
17.40
|
16.80
|
16.85
|
16.98
|
16.85
|
6,651,500
|
|
|
3/16/2022
|
+0.20 / +1.19%
|
16.70
|
17.40
|
16.60
|
17.00
|
17.03
|
17.00
|
7,558,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|