Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/23/2024	+0.04 / +0.99%	4.06	4.15	4.03	4.09	4.08	4.09	1,926,600
5/22/2024	-0.02 / -0.49%	4.07	4.10	4.02	4.05	4.05	4.05	2,180,100
5/21/2024	-0.03 / -0.73%	4.15	4.15	4.03	4.07	4.08	4.07	1,775,900
5/20/2024	+0.07 / +1.74%	4.05	4.20	4.03	4.10	4.11	4.10	2,663,100
5/17/2024	+0.03 / +0.75%	4.00	4.05	3.98	4.03	4.00	4.03	1,596,400
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

<<Previous 30 days Next 30 days>>

TTF News

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
02/10	TTF: BOD resolution on bank loan