|
|
Closing price on 5/28/2019
|
|
| Open |
3.50 |
| High |
3.55 |
| Low |
3.42 |
| Volume |
770,090 |
| Split-adjusted Price |
3.48 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
+0.03 / +0.87%
|
3.50
|
3.55
|
3.42
|
3.48
|
3.46
|
3.48
|
770,090
|
|
|
5/27/2019
|
+0.09 / +2.68%
|
3.35
|
3.50
|
3.31
|
3.45
|
3.37
|
3.45
|
790,970
|
|
|
5/24/2019
|
-0.11 / -3.17%
|
3.49
|
3.49
|
3.35
|
3.36
|
3.41
|
3.36
|
1,223,370
|
|
|
5/23/2019
|
-0.02 / -0.57%
|
3.46
|
3.53
|
3.46
|
3.47
|
3.49
|
3.47
|
381,880
|
|
|
5/22/2019
|
-0.04 / -1.13%
|
3.51
|
3.54
|
3.49
|
3.49
|
3.51
|
3.49
|
956,420
|
|
|
5/21/2019
|
-0.05 / -1.40%
|
3.58
|
3.59
|
3.53
|
3.53
|
3.56
|
3.53
|
609,420
|
|
|
5/20/2019
|
+0.03 / +0.85%
|
3.53
|
3.59
|
3.51
|
3.58
|
3.56
|
3.58
|
486,060
|
|
|
5/17/2019
|
-0.03 / -0.84%
|
3.62
|
3.63
|
3.52
|
3.55
|
3.57
|
3.55
|
773,930
|
|
|
5/16/2019
|
+0.03 / +0.85%
|
3.62
|
3.64
|
3.56
|
3.58
|
3.60
|
3.58
|
1,087,970
|
|
|
5/15/2019
|
-0.06 / -1.66%
|
3.61
|
3.67
|
3.55
|
3.55
|
3.60
|
3.55
|
1,001,490
|
|
|
5/14/2019
|
-0.08 / -2.17%
|
3.60
|
3.69
|
3.60
|
3.61
|
3.65
|
3.61
|
1,089,760
|
|
|
5/13/2019
|
+0.10 / +2.79%
|
3.60
|
3.72
|
3.55
|
3.69
|
3.68
|
3.69
|
1,619,430
|
|
|
5/10/2019
|
+0.17 / +4.97%
|
3.42
|
3.61
|
3.42
|
3.59
|
3.52
|
3.59
|
1,564,100
|
|
|
5/9/2019
|
+0.07 / +2.09%
|
3.37
|
3.44
|
3.36
|
3.42
|
3.40
|
3.42
|
736,030
|
|
|
5/8/2019
|
+0.01 / +0.30%
|
3.32
|
3.37
|
3.32
|
3.35
|
3.34
|
3.35
|
670,640
|
|
|
5/7/2019
|
+0.02 / +0.60%
|
3.32
|
3.38
|
3.32
|
3.34
|
3.33
|
3.34
|
624,540
|
|
|
5/6/2019
|
+0.02 / +0.61%
|
3.40
|
3.40
|
3.27
|
3.32
|
3.32
|
3.32
|
748,410
|
|
|
5/3/2019
|
-0.19 / -5.44%
|
3.49
|
3.49
|
3.30
|
3.30
|
3.37
|
3.30
|
784,650
|
|
|
5/2/2019
|
+0.19 / +5.76%
|
3.40
|
3.53
|
3.40
|
3.49
|
3.48
|
3.49
|
965,190
|
|
|
4/26/2019
|
-0.13 / -3.79%
|
3.20
|
3.30
|
3.19
|
3.30
|
3.24
|
3.30
|
3,047,540
|
|
|
4/25/2019
|
-0.25 / -6.79%
|
3.65
|
3.77
|
3.43
|
3.43
|
3.48
|
3.43
|
3,596,760
|
|
|
4/24/2019
|
+0.01 / +0.27%
|
3.80
|
3.80
|
3.67
|
3.68
|
3.70
|
3.68
|
385,650
|
|
|
4/23/2019
|
-0.01 / -0.27%
|
3.62
|
3.80
|
3.62
|
3.67
|
3.71
|
3.67
|
651,150
|
|
|
4/22/2019
|
+0.09 / +2.51%
|
3.75
|
3.75
|
3.63
|
3.68
|
3.69
|
3.68
|
1,049,570
|
|
|
4/19/2019
|
+0.19 / +5.59%
|
3.50
|
3.59
|
3.40
|
3.59
|
3.52
|
3.59
|
958,260
|
|
|
4/18/2019
|
-0.10 / -2.86%
|
3.49
|
3.55
|
3.30
|
3.40
|
3.43
|
3.40
|
2,066,130
|
|
|
4/17/2019
|
-0.25 / -6.67%
|
3.75
|
3.80
|
3.50
|
3.50
|
3.63
|
3.50
|
2,015,080
|
|
|
4/16/2019
|
-0.16 / -4.09%
|
3.87
|
3.89
|
3.75
|
3.75
|
3.82
|
3.75
|
1,513,060
|
|
|
4/12/2019
|
+0.03 / +0.77%
|
3.90
|
3.96
|
3.85
|
3.91
|
3.89
|
3.91
|
1,098,990
|
|
|
4/11/2019
|
+0.04 / +1.04%
|
3.89
|
3.94
|
3.82
|
3.88
|
3.87
|
3.88
|
1,421,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|