Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2018	-0.13 / -2.61%	4.99	5.08	4.81	4.85	4.92	4.85	340,290
5/9/2018	-0.26 / -4.96%	5.24	5.24	4.90	4.98	5.03	4.98	621,100
5/8/2018	+0.33 / +6.72%	5.23	5.25	5.07	5.24	5.23	5.24	1,215,050
5/7/2018	+0.32 / +6.97%	4.65	4.91	4.65	4.91	4.81	4.91	187,330
5/4/2018	+0.04 / +0.88%	4.55	4.65	4.53	4.59	4.58	4.59	150,250
5/3/2018	-0.25 / -5.21%	4.80	4.90	4.47	4.55	4.52	4.55	498,930
5/2/2018	-0.32 / -6.25%	5.46	5.46	4.80	4.80	4.94	4.80	502,410
4/27/2018	+0.19 / +3.85%	5.19	5.19	4.93	5.12	5.01	5.12	537,640
4/26/2018	-0.37 / -6.98%	5.10	5.55	4.93	4.93	5.15	4.93	566,570
4/24/2018	-0.37 / -6.53%	5.67	5.70	5.30	5.30	5.48	5.30	6,027,620
4/23/2018	-0.40 / -6.59%	6.07	6.07	5.67	5.67	5.79	5.67	836,340
4/20/2018	0.00 / 0.00%	6.20	6.30	5.90	6.07	6.12	6.07	835,830
4/19/2018	+0.39 / +6.87%	6.06	6.07	6.06	6.07	6.07	6.07	3,146,160
4/18/2018	+0.37 / +6.97%	5.50	5.68	5.50	5.68	5.68	5.68	1,204,990
4/17/2018	0.00 / 0.00%	5.45	5.45	5.00	5.31	5.28	5.31	376,460
4/16/2018	-0.24 / -4.32%	5.55	5.70	5.31	5.31	5.47	5.31	148,040
4/13/2018	-0.03 / -0.54%	5.59	5.80	5.22	5.55	5.55	5.55	472,880
4/12/2018	-0.42 / -7.00%	5.60	6.00	5.58	5.58	5.62	5.58	651,410
4/11/2018	-0.18 / -2.91%	6.35	6.38	6.00	6.00	6.08	6.00	306,430
4/10/2018	-0.12 / -1.90%	6.50	6.50	6.10	6.18	6.16	6.18	133,830
4/9/2018	+0.17 / +2.77%	6.15	6.30	6.00	6.30	6.28	6.30	367,510
4/6/2018	-0.18 / -2.85%	6.31	6.41	6.13	6.13	6.25	6.13	374,020
4/5/2018	0.00 / 0.00%	6.50	6.50	6.21	6.31	6.33	6.31	13,530,800
4/4/2018	+0.41 / +6.95%	5.90	6.31	5.90	6.31	6.27	6.31	423,940
4/3/2018	-0.05 / -0.84%	5.90	5.90	5.70	5.90	5.83	5.90	444,910
4/2/2018	-0.10 / -1.65%	6.05	6.05	5.92	5.95	5.98	5.95	439,980
3/30/2018	+0.04 / +0.67%	6.10	6.12	6.01	6.05	6.06	6.05	189,380
3/29/2018	+0.01 / +0.17%	6.12	6.12	5.96	6.01	6.02	6.01	89,960
3/28/2018	+0.02 / +0.33%	5.98	6.15	5.98	6.00	6.02	6.00	193,030
3/27/2018	-0.18 / -2.92%	6.16	6.35	5.96	5.98	6.03	5.98	497,250

<<Previous 30 days Next 30 days>>

TTF News

09:53	TTF: Notification Insider Transaction
01/11	TTF: Report on overcoming the status of warned securities
01/11	TTF: 2024 AGM resolution
15/10	TTF: Termination of account freezing interim urgent measure
09/10	TTF: Reminder of information disclosure