|
|
Closing price on 5/12/2016
|
|
| Open |
30.20 |
| High |
30.90 |
| Low |
28.90 |
| Volume |
1,640,250 |
| Split-adjusted Price |
30.90 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2016
|
+2.00 / +6.92%
|
30.20
|
30.90
|
28.90
|
30.90
|
30.75
|
30.90
|
1,640,250
|
|
|
5/11/2016
|
+1.80 / +6.64%
|
28.50
|
28.90
|
28.40
|
28.90
|
28.79
|
28.90
|
42,462,955
|
|
|
5/10/2016
|
-2.00 / -6.87%
|
29.90
|
29.90
|
27.10
|
27.10
|
27.42
|
27.10
|
3,482,080
|
|
|
5/9/2016
|
+1.90 / +6.99%
|
26.10
|
29.10
|
26.00
|
29.10
|
27.65
|
29.10
|
31,316,335
|
|
|
5/6/2016
|
-2.00 / -6.85%
|
28.50
|
29.20
|
27.20
|
27.20
|
27.74
|
27.20
|
1,096,180
|
|
|
5/5/2016
|
-1.90 / -6.11%
|
31.00
|
31.80
|
29.00
|
29.20
|
29.79
|
29.20
|
1,865,630
|
|
|
5/4/2016
|
+1.10 / +3.67%
|
30.00
|
31.40
|
30.00
|
31.10
|
30.91
|
31.10
|
460,810
|
|
|
4/29/2016
|
+0.70 / +2.39%
|
29.30
|
30.20
|
29.10
|
30.00
|
29.75
|
30.00
|
723,690
|
|
|
4/28/2016
|
+0.50 / +1.74%
|
28.80
|
29.90
|
28.50
|
29.30
|
29.15
|
29.30
|
637,900
|
|
|
4/27/2016
|
+0.30 / +1.05%
|
28.10
|
28.80
|
27.90
|
28.80
|
28.24
|
28.80
|
641,010
|
|
|
4/26/2016
|
-1.00 / -3.39%
|
29.60
|
29.60
|
28.50
|
28.50
|
29.09
|
28.50
|
349,180
|
|
|
4/25/2016
|
+0.50 / +1.72%
|
29.00
|
30.40
|
28.50
|
29.50
|
29.47
|
29.50
|
591,960
|
|
|
4/22/2016
|
+1.00 / +3.57%
|
28.30
|
29.00
|
27.40
|
29.00
|
28.33
|
29.00
|
685,300
|
|
|
4/21/2016
|
-1.00 / -3.45%
|
29.00
|
29.00
|
27.60
|
28.00
|
28.25
|
28.00
|
344,300
|
|
|
4/20/2016
|
+1.70 / +6.23%
|
28.80
|
29.20
|
28.00
|
29.00
|
28.90
|
29.00
|
411,700
|
|
|
4/19/2016
|
+1.70 / +6.64%
|
26.30
|
27.30
|
26.30
|
27.30
|
27.11
|
27.30
|
758,590
|
|
|
4/15/2016
|
+0.60 / +2.40%
|
25.30
|
26.10
|
25.30
|
25.60
|
25.79
|
25.60
|
560,940
|
|
|
4/14/2016
|
+0.80 / +3.31%
|
24.00
|
25.30
|
23.80
|
25.00
|
24.71
|
25.00
|
249,370
|
|
|
4/13/2016
|
+0.60 / +2.54%
|
24.40
|
24.60
|
23.60
|
24.20
|
24.26
|
24.20
|
469,620
|
|
|
4/12/2016
|
+1.50 / +6.79%
|
22.00
|
23.60
|
22.00
|
23.60
|
23.09
|
23.60
|
536,930
|
|
|
4/11/2016
|
-0.60 / -2.64%
|
22.60
|
22.60
|
21.50
|
22.10
|
22.01
|
22.10
|
299,600
|
|
|
4/8/2016
|
+0.90 / +4.13%
|
23.00
|
23.00
|
22.00
|
22.70
|
22.75
|
22.70
|
268,220
|
|
|
4/7/2016
|
+1.40 / +6.86%
|
20.50
|
21.80
|
20.40
|
21.80
|
21.34
|
21.80
|
402,740
|
|
|
4/6/2016
|
+0.10 / +0.49%
|
18.90
|
20.80
|
18.90
|
20.40
|
20.11
|
20.40
|
592,860
|
|
|
4/5/2016
|
-1.50 / -6.88%
|
21.00
|
21.10
|
20.30
|
20.30
|
20.35
|
20.30
|
360,960
|
|
|
4/4/2016
|
-1.60 / -6.84%
|
23.70
|
23.70
|
21.80
|
21.80
|
22.34
|
21.80
|
697,280
|
|
|
4/1/2016
|
-1.40 / -5.65%
|
24.70
|
24.70
|
23.40
|
23.40
|
23.85
|
23.40
|
4,408,500
|
|
|
3/31/2016
|
-0.50 / -1.98%
|
25.00
|
25.30
|
24.10
|
24.80
|
24.67
|
24.80
|
743,180
|
|
|
3/30/2016
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.00
|
25.30
|
25.14
|
25.30
|
426,370
|
|
|
3/29/2016
|
-0.30 / -1.16%
|
25.70
|
25.90
|
25.30
|
25.50
|
25.59
|
25.50
|
542,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|