|
|
Closing price on 4/5/2019
|
|
| Open |
3.95 |
| High |
4.13 |
| Low |
3.94 |
| Volume |
2,821,150 |
| Split-adjusted Price |
3.99 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|