|
|
Closing price on 4/5/2017
|
|
| Open |
8.10 |
| High |
8.58 |
| Low |
8.10 |
| Volume |
13,826,630 |
| Split-adjusted Price |
8.58 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
+0.56 / +6.98%
|
8.10
|
8.58
|
8.10
|
8.58
|
8.54
|
8.58
|
13,826,630
|
|
|
4/4/2017
|
+0.52 / +6.93%
|
7.50
|
8.02
|
7.41
|
8.02
|
7.86
|
8.02
|
19,027,830
|
|
|
4/3/2017
|
+0.20 / +2.74%
|
7.21
|
7.81
|
7.00
|
7.50
|
7.52
|
7.50
|
716,020
|
|
|
3/31/2017
|
-0.21 / -2.80%
|
7.51
|
7.90
|
7.30
|
7.30
|
7.50
|
7.30
|
21,712,840
|
|
|
3/30/2017
|
-0.49 / -6.13%
|
7.51
|
8.29
|
7.44
|
7.51
|
7.70
|
7.51
|
878,600
|
|
|
3/29/2017
|
-0.60 / -6.98%
|
8.60
|
8.70
|
8.00
|
8.00
|
8.24
|
8.00
|
1,073,100
|
|
|
3/28/2017
|
+0.01 / +0.12%
|
9.19
|
9.19
|
8.51
|
8.60
|
8.81
|
8.60
|
7,916,260
|
|
|
3/27/2017
|
+0.56 / +6.97%
|
8.59
|
8.59
|
8.59
|
8.59
|
8.59
|
8.59
|
15,106,010
|
|
|
3/24/2017
|
+0.52 / +6.92%
|
8.03
|
8.03
|
7.60
|
8.03
|
7.98
|
8.03
|
726,130
|
|
|
3/23/2017
|
+0.06 / +0.81%
|
7.45
|
7.51
|
7.40
|
7.51
|
7.49
|
7.51
|
463,710
|
|
|
3/22/2017
|
-0.45 / -5.70%
|
8.20
|
8.34
|
7.45
|
7.45
|
7.83
|
7.45
|
767,170
|
|
|
3/21/2017
|
-0.20 / -2.47%
|
7.80
|
8.60
|
7.80
|
7.90
|
8.12
|
7.90
|
2,114,040
|
|
|
3/20/2017
|
-0.60 / -6.90%
|
9.30
|
9.30
|
8.10
|
8.10
|
8.94
|
8.10
|
832,950
|
|
|
3/17/2017
|
-0.20 / -2.25%
|
8.90
|
9.09
|
8.70
|
8.70
|
8.82
|
8.70
|
152,120
|
|
|
3/16/2017
|
-0.10 / -1.11%
|
9.19
|
9.40
|
8.81
|
8.90
|
9.01
|
8.90
|
360,070
|
|
|
3/15/2017
|
+0.20 / +2.27%
|
8.80
|
9.19
|
8.70
|
9.00
|
8.98
|
9.00
|
405,680
|
|
|
3/14/2017
|
-0.20 / -2.22%
|
9.10
|
9.44
|
8.80
|
8.80
|
9.19
|
8.80
|
674,080
|
|
|
3/13/2017
|
+0.18 / +2.04%
|
8.90
|
9.40
|
8.31
|
9.00
|
8.84
|
9.00
|
446,930
|
|
|
3/10/2017
|
+0.01 / +0.11%
|
9.20
|
9.42
|
8.20
|
8.82
|
9.31
|
8.82
|
763,110
|
|
|
3/9/2017
|
+0.57 / +6.92%
|
8.81
|
8.81
|
8.30
|
8.81
|
8.76
|
8.81
|
344,630
|
|
|
3/8/2017
|
+0.53 / +6.87%
|
8.24
|
8.24
|
8.00
|
8.24
|
8.24
|
8.24
|
787,430
|
|
|
3/7/2017
|
+0.50 / +6.93%
|
7.71
|
7.71
|
7.71
|
7.71
|
7.71
|
7.71
|
87,560
|
|
|
3/6/2017
|
+0.47 / +6.97%
|
7.21
|
7.21
|
7.21
|
7.21
|
7.21
|
7.21
|
98,830
|
|
|
3/3/2017
|
+0.44 / +6.98%
|
6.74
|
6.74
|
6.73
|
6.74
|
6.74
|
6.74
|
629,920
|
|
|
3/2/2017
|
+0.34 / +5.70%
|
5.60
|
6.37
|
5.60
|
6.30
|
6.02
|
6.30
|
538,750
|
|
|
3/1/2017
|
-0.40 / -6.29%
|
6.35
|
6.35
|
5.93
|
5.96
|
5.97
|
5.96
|
203,950
|
|
|
2/28/2017
|
-0.14 / -2.15%
|
6.90
|
6.95
|
6.36
|
6.36
|
6.76
|
6.36
|
412,310
|
|
|
2/27/2017
|
-0.14 / -2.11%
|
6.50
|
6.64
|
6.49
|
6.50
|
6.52
|
6.50
|
115,930
|
|
|
2/24/2017
|
-0.42 / -5.95%
|
7.10
|
7.35
|
6.60
|
6.64
|
6.76
|
6.64
|
116,630
|
|
|
2/23/2017
|
+0.38 / +5.69%
|
7.14
|
7.14
|
6.80
|
7.06
|
7.13
|
7.06
|
987,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|