|
Closing price on 5/16/2024
|
|
Open |
3.99 |
High |
4.02 |
Low |
3.99 |
Volume |
1,208,600 |
Split-adjusted Price |
4.00 |
|
|
TTF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2024
|
+0.03 / +0.76%
|
3.99
|
4.02
|
3.99
|
4.00
|
4.00
|
4.00
|
1,208,600
|
|
5/15/2024
|
-0.02 / -0.50%
|
4.03
|
4.05
|
3.97
|
3.97
|
4.01
|
3.97
|
1,126,900
|
|
5/14/2024
|
-0.05 / -1.24%
|
4.05
|
4.07
|
3.99
|
3.99
|
4.03
|
3.99
|
666,300
|
|
5/13/2024
|
+0.09 / +2.28%
|
3.96
|
4.10
|
3.96
|
4.04
|
4.05
|
4.04
|
1,397,400
|
|
5/10/2024
|
0.00 / 0.00%
|
3.96
|
4.00
|
3.90
|
3.95
|
3.94
|
3.95
|
1,033,000
|
|
5/9/2024
|
-0.08 / -1.99%
|
4.02
|
4.08
|
3.95
|
3.95
|
4.01
|
3.95
|
1,248,700
|
|
5/8/2024
|
-0.01 / -0.25%
|
4.04
|
4.08
|
3.95
|
4.03
|
4.01
|
4.03
|
1,015,100
|
|
5/7/2024
|
+0.03 / +0.75%
|
4.06
|
4.08
|
3.99
|
4.04
|
4.03
|
4.04
|
992,300
|
|
5/6/2024
|
+0.10 / +2.56%
|
3.93
|
4.07
|
3.93
|
4.01
|
3.99
|
4.01
|
1,534,400
|
|
5/3/2024
|
-0.02 / -0.51%
|
3.94
|
3.98
|
3.90
|
3.91
|
3.93
|
3.91
|
981,900
|
|
5/2/2024
|
+0.03 / +0.77%
|
4.00
|
4.00
|
3.90
|
3.93
|
3.96
|
3.93
|
798,100
|
|
4/26/2024
|
+0.02 / +0.52%
|
3.88
|
3.90
|
3.80
|
3.90
|
3.87
|
3.90
|
900,800
|
|
4/25/2024
|
-0.02 / -0.51%
|
3.94
|
3.94
|
3.87
|
3.88
|
3.89
|
3.88
|
384,800
|
|
4/24/2024
|
+0.08 / +2.09%
|
3.85
|
3.95
|
3.80
|
3.90
|
3.86
|
3.90
|
1,178,800
|
|
4/23/2024
|
-0.03 / -0.78%
|
3.92
|
3.92
|
3.80
|
3.82
|
3.84
|
3.82
|
757,900
|
|
4/22/2024
|
+0.05 / +1.32%
|
3.82
|
3.88
|
3.81
|
3.85
|
3.85
|
3.85
|
604,400
|
|
4/19/2024
|
-0.05 / -1.30%
|
3.81
|
3.83
|
3.70
|
3.80
|
3.76
|
3.80
|
1,871,600
|
|
4/17/2024
|
+0.02 / +0.52%
|
3.89
|
3.89
|
3.80
|
3.85
|
3.84
|
3.85
|
1,069,500
|
|
4/16/2024
|
-0.13 / -3.28%
|
3.96
|
3.96
|
3.77
|
3.83
|
3.83
|
3.83
|
2,781,100
|
|
4/15/2024
|
-0.19 / -4.58%
|
4.11
|
4.14
|
3.96
|
3.96
|
4.01
|
3.96
|
3,458,400
|
|
4/12/2024
|
+0.01 / +0.24%
|
4.14
|
4.15
|
4.08
|
4.15
|
4.11
|
4.15
|
1,461,200
|
|
4/11/2024
|
0.00 / 0.00%
|
4.10
|
4.14
|
4.09
|
4.14
|
4.11
|
4.14
|
1,359,700
|
|
4/10/2024
|
-0.03 / -0.72%
|
4.17
|
4.20
|
4.13
|
4.14
|
4.16
|
4.14
|
652,600
|
|
4/9/2024
|
+0.02 / +0.48%
|
4.11
|
4.19
|
4.10
|
4.17
|
4.14
|
4.17
|
1,576,700
|
|
4/8/2024
|
-0.04 / -0.95%
|
4.19
|
4.28
|
4.15
|
4.15
|
4.19
|
4.15
|
1,033,800
|
|
4/5/2024
|
+0.03 / +0.72%
|
4.12
|
4.30
|
4.10
|
4.19
|
4.17
|
4.19
|
2,641,400
|
|
4/4/2024
|
-0.05 / -1.19%
|
4.21
|
4.25
|
4.14
|
4.16
|
4.16
|
4.16
|
1,807,300
|
|
4/3/2024
|
-0.08 / -1.86%
|
4.25
|
4.32
|
4.20
|
4.21
|
4.26
|
4.21
|
1,832,300
|
|
4/2/2024
|
-0.12 / -2.72%
|
4.40
|
4.40
|
4.12
|
4.29
|
4.22
|
4.29
|
7,140,400
|
|
4/1/2024
|
-0.06 / -1.34%
|
4.38
|
4.44
|
4.38
|
4.41
|
4.40
|
4.41
|
4,335,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|