|
Closing price on 5/25/2017
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.22 |
| Volume |
247,230 |
| Split-adjusted Price |
8.36 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
+0.06 / +0.72%
|
8.30
|
8.50
|
8.22
|
8.36
|
8.37
|
8.36
|
247,230
|
|
|
5/24/2017
|
-0.20 / -2.35%
|
8.50
|
8.65
|
8.30
|
8.30
|
8.36
|
8.30
|
310,120
|
|
|
5/23/2017
|
-0.20 / -2.30%
|
8.89
|
8.89
|
8.50
|
8.50
|
8.60
|
8.50
|
250,730
|
|
|
5/22/2017
|
+0.39 / +4.69%
|
8.89
|
8.89
|
8.40
|
8.70
|
8.78
|
8.70
|
517,470
|
|
|
5/19/2017
|
-0.10 / -1.19%
|
8.41
|
8.42
|
8.31
|
8.31
|
8.34
|
8.31
|
273,920
|
|
|
5/18/2017
|
-0.39 / -4.43%
|
8.99
|
8.99
|
8.41
|
8.41
|
8.56
|
8.41
|
449,580
|
|
|
5/17/2017
|
+0.09 / +1.03%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
8.80
|
458,430
|
|
|
5/16/2017
|
-0.20 / -2.24%
|
8.91
|
9.10
|
8.71
|
8.71
|
8.89
|
8.71
|
579,630
|
|
|
5/15/2017
|
+0.16 / +1.83%
|
8.76
|
9.19
|
8.75
|
8.91
|
9.00
|
8.91
|
985,400
|
|
|
5/12/2017
|
+0.40 / +4.79%
|
8.35
|
8.92
|
8.35
|
8.75
|
8.72
|
8.75
|
669,220
|
|
|
5/11/2017
|
-0.50 / -5.65%
|
9.30
|
9.40
|
8.25
|
8.35
|
8.59
|
8.35
|
799,160
|
|
|
5/10/2017
|
+0.16 / +1.84%
|
9.29
|
9.29
|
8.50
|
8.85
|
9.15
|
8.85
|
4,362,520
|
|
|
5/9/2017
|
+0.56 / +6.89%
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
93,970
|
|
|
5/8/2017
|
+0.53 / +6.97%
|
8.13
|
8.13
|
8.13
|
8.13
|
8.13
|
8.13
|
35,360
|
|
|
5/5/2017
|
+0.30 / +4.11%
|
7.50
|
7.65
|
7.31
|
7.60
|
7.58
|
7.60
|
572,740
|
|
|
5/4/2017
|
+0.42 / +6.10%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.09
|
7.30
|
364,470
|
|
|
5/3/2017
|
+0.03 / +0.44%
|
6.95
|
7.00
|
6.87
|
6.88
|
6.92
|
6.88
|
143,690
|
|
|
4/28/2017
|
-0.30 / -4.20%
|
7.22
|
7.22
|
6.85
|
6.85
|
6.91
|
6.85
|
282,160
|
|
|
4/27/2017
|
+0.02 / +0.28%
|
7.30
|
7.30
|
7.00
|
7.15
|
7.06
|
7.15
|
178,200
|
|
|
4/26/2017
|
+0.19 / +2.74%
|
6.94
|
7.30
|
6.94
|
7.13
|
7.10
|
7.13
|
346,690
|
|
|
4/25/2017
|
+0.44 / +6.77%
|
6.89
|
6.94
|
6.60
|
6.94
|
6.71
|
6.94
|
453,950
|
|
|
4/24/2017
|
-0.25 / -3.70%
|
6.75
|
7.22
|
6.50
|
6.50
|
6.97
|
6.50
|
426,210
|
|
|
4/21/2017
|
-0.47 / -6.51%
|
7.00
|
7.05
|
6.75
|
6.75
|
6.84
|
6.75
|
616,330
|
|
|
4/20/2017
|
-0.54 / -6.96%
|
7.50
|
7.50
|
7.22
|
7.22
|
7.27
|
7.22
|
982,550
|
|
|
4/19/2017
|
-0.14 / -1.77%
|
8.20
|
8.20
|
7.50
|
7.76
|
7.89
|
7.76
|
177,930
|
|
|
4/18/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.73
|
7.90
|
7.82
|
7.90
|
135,880
|
|
|
4/17/2017
|
-0.50 / -5.95%
|
8.40
|
8.60
|
7.90
|
7.90
|
8.19
|
7.90
|
491,630
|
|
|
4/14/2017
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.23
|
8.40
|
225,860
|
|
|
4/13/2017
|
+0.08 / +1.00%
|
8.00
|
8.45
|
7.60
|
8.10
|
8.11
|
8.10
|
477,330
|
|
|
4/12/2017
|
-0.60 / -6.96%
|
8.62
|
8.80
|
8.02
|
8.02
|
8.16
|
8.02
|
509,620
|
|
|