|
|
Closing price on 5/2/2018
|
|
| Open |
5.46 |
| High |
5.46 |
| Low |
4.80 |
| Volume |
502,410 |
| Split-adjusted Price |
4.80 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/26/2018
|
-0.04 / -0.65%
|
6.10
|
6.20
|
6.00
|
6.16
|
6.13
|
6.16
|
217,560
|
|
|
3/23/2018
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.16
|
6.20
|
166,730
|
|
|
3/22/2018
|
-0.05 / -0.79%
|
6.45
|
6.45
|
6.30
|
6.30
|
6.33
|
6.30
|
240,750
|
|
|
3/21/2018
|
+0.05 / +0.79%
|
6.60
|
6.60
|
6.32
|
6.35
|
6.36
|
6.35
|
92,880
|
|
|
3/20/2018
|
-0.09 / -1.41%
|
6.39
|
6.39
|
6.30
|
6.30
|
6.32
|
6.30
|
472,970
|
|
|
3/19/2018
|
-0.11 / -1.69%
|
6.50
|
6.50
|
6.39
|
6.39
|
6.44
|
6.39
|
172,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|