Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2016	+0.30 / +0.80%	39.00	39.00	36.50	37.60	37.78	37.60	813,290
5/23/2016	+2.40 / +6.88%	35.60	37.30	35.30	37.30	36.59	37.30	531,430
5/20/2016	+1.40 / +4.18%	33.80	35.30	33.70	34.90	34.75	34.90	757,930
5/19/2016	+1.10 / +3.40%	32.40	33.60	32.40	33.50	33.32	33.50	793,810
5/18/2016	+0.20 / +0.62%	32.50	32.60	31.20	32.40	32.09	32.40	926,390
5/17/2016	+0.10 / +0.31%	32.10	32.70	32.10	32.20	32.41	32.20	441,900
5/16/2016	+0.60 / +1.90%	31.50	32.20	31.50	32.10	31.88	32.10	851,110
5/13/2016	+0.60 / +1.94%	31.20	32.00	30.50	31.50	31.37	31.50	1,263,860
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

<<Previous 30 days Next 30 days>>

TTF News

25/12	TTF: Change in personnel
18/12	TTF: BOD resolution dated December 17, 2024
16/12	TTF: Change in the 25th Business Registration Certificate
29/11	TTF: Report Insider Transaction
26/11	TTF: Renewing facility agreements