Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2023	+0.14 / +2.99%	4.68	4.88	4.67	4.82	4.76	4.82	5,205,500
5/25/2023	-0.03 / -0.64%	4.71	4.77	4.65	4.68	4.70	4.68	2,748,600
5/24/2023	-0.05 / -1.05%	4.80	4.82	4.71	4.71	4.76	4.71	2,924,400
5/23/2023	-0.05 / -1.04%	4.86	4.89	4.72	4.76	4.79	4.76	2,730,600
5/22/2023	+0.13 / +2.78%	4.68	4.81	4.66	4.81	4.74	4.81	2,924,700
5/19/2023	-0.12 / -2.50%	4.78	4.81	4.61	4.68	4.69	4.68	4,819,400
5/18/2023	-0.01 / -0.21%	4.86	4.90	4.71	4.80	4.79	4.80	3,244,600
5/17/2023	+0.13 / +2.78%	4.68	5.00	4.67	4.81	4.88	4.81	10,844,700
5/16/2023	+0.01 / +0.21%	4.70	4.79	4.65	4.68	4.71	4.68	4,610,590
5/15/2023	-0.16 / -3.31%	4.85	4.92	4.66	4.67	4.80	4.67	6,673,800
5/12/2023	+0.10 / +2.11%	4.67	4.90	4.66	4.83	4.77	4.83	8,414,600
5/11/2023	+0.02 / +0.42%	4.78	4.80	4.65	4.73	4.71	4.73	5,091,500
5/10/2023	+0.11 / +2.39%	4.64	4.80	4.60	4.71	4.68	4.71	8,669,900
5/9/2023	-0.06 / -1.29%	4.79	4.84	4.60	4.60	4.69	4.60	5,537,600
5/8/2023	+0.30 / +6.88%	4.36	4.66	4.36	4.66	4.63	4.66	10,005,400
5/5/2023	-0.01 / -0.23%	4.39	4.39	4.34	4.36	4.37	4.36	2,877,300
5/4/2023	+0.02 / +0.46%	4.35	4.40	4.34	4.37	4.36	4.37	3,284,600
4/28/2023	+0.03 / +0.69%	4.33	4.41	4.31	4.35	4.36	4.35	2,816,900
4/27/2023	0.00 / 0.00%	4.40	4.43	4.31	4.32	4.37	4.32	4,176,837
4/26/2023	-0.02 / -0.46%	4.31	4.40	4.25	4.32	4.32	4.32	1,748,200
4/25/2023	-0.02 / -0.46%	4.37	4.43	4.25	4.34	4.34	4.34	5,046,700
4/24/2023	-0.04 / -0.91%	4.37	4.44	4.36	4.36	4.39	4.36	1,491,400
4/21/2023	+0.01 / +0.23%	4.41	4.54	4.36	4.40	4.43	4.40	6,153,100
4/20/2023	-0.01 / -0.23%	4.40	4.49	4.36	4.39	4.41	4.39	2,437,900
4/19/2023	-0.04 / -0.90%	4.44	4.48	4.40	4.40	4.43	4.40	2,001,300
4/18/2023	+0.04 / +0.91%	4.47	4.60	4.40	4.44	4.49	4.44	7,503,100
4/17/2023	-0.05 / -1.12%	4.40	4.48	4.35	4.40	4.40	4.40	2,368,000
4/14/2023	-0.10 / -2.20%	4.60	4.61	4.45	4.45	4.52	4.45	2,966,200
4/13/2023	+0.21 / +4.84%	4.37	4.63	4.33	4.55	4.53	4.55	12,073,600
4/12/2023	-0.06 / -1.36%	4.48	4.48	4.30	4.34	4.36	4.34	2,804,500

<<Previous 30 days Next 30 days>>

TTF News

16:38	TTF: Report on overcoming the status of warned securities
13:44	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