|
Closing price on 5/29/2014
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.30 |
| Volume |
768,760 |
| Split-adjusted Price |
8.31 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2014
|
-0.40 / -4.55%
|
8.70
|
8.90
|
8.30
|
8.40
|
8.40
|
8.31
|
768,760
|
|
|
5/28/2014
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.80
|
8.70
|
742,390
|
|
|
5/27/2014
|
+0.30 / +3.45%
|
8.70
|
9.10
|
8.60
|
9.00
|
9.00
|
8.90
|
1,076,280
|
|
|
5/26/2014
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.70
|
8.60
|
534,160
|
|
|
5/23/2014
|
+0.20 / +2.44%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
8.31
|
564,340
|
|
|
5/22/2014
|
-0.60 / -6.82%
|
8.70
|
8.90
|
8.20
|
8.20
|
8.20
|
8.11
|
1,056,120
|
|
|
5/21/2014
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
8.70
|
881,980
|
|
|
5/20/2014
|
+0.50 / +6.10%
|
8.40
|
8.70
|
8.20
|
8.70
|
8.70
|
8.60
|
995,610
|
|
|
5/19/2014
|
+0.50 / +6.49%
|
7.60
|
8.20
|
7.30
|
8.20
|
8.20
|
8.11
|
698,320
|
|
|
5/16/2014
|
+0.40 / +5.48%
|
6.90
|
7.70
|
6.80
|
7.70
|
7.70
|
7.62
|
1,390,490
|
|
|
5/15/2014
|
-0.50 / -6.41%
|
7.70
|
8.00
|
7.30
|
7.30
|
7.30
|
7.22
|
663,890
|
|
|
5/14/2014
|
+0.20 / +2.63%
|
7.30
|
7.90
|
7.20
|
7.80
|
7.80
|
7.71
|
621,020
|
|
|
5/13/2014
|
-0.50 / -6.17%
|
7.60
|
8.00
|
7.60
|
7.60
|
7.60
|
7.52
|
454,500
|
|
|
5/12/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.60
|
8.10
|
8.10
|
8.01
|
1,080,980
|
|
|
5/9/2014
|
-0.60 / -6.90%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.10
|
8.01
|
1,985,410
|
|
|
5/8/2014
|
-0.60 / -6.45%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
8.60
|
203,410
|
|
|
5/7/2014
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.00
|
9.30
|
9.30
|
9.20
|
501,940
|
|
|
5/6/2014
|
+0.10 / +1.05%
|
9.10
|
9.60
|
8.90
|
9.60
|
9.60
|
9.49
|
621,170
|
|
|
5/5/2014
|
-0.60 / -5.94%
|
10.00
|
10.10
|
9.50
|
9.50
|
9.50
|
9.40
|
332,930
|
|
|
4/29/2014
|
+0.10 / +1.00%
|
9.60
|
10.20
|
9.60
|
10.10
|
10.10
|
9.99
|
130,190
|
|
|
4/28/2014
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.60
|
10.00
|
10.00
|
9.89
|
461,410
|
|
|
4/25/2014
|
-0.20 / -1.94%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.10
|
9.99
|
234,580
|
|
|
4/24/2014
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.30
|
10.19
|
159,140
|
|
|
4/23/2014
|
-0.30 / -2.83%
|
10.30
|
10.60
|
10.10
|
10.30
|
10.30
|
10.19
|
279,200
|
|
|
4/22/2014
|
+0.60 / +6.00%
|
9.70
|
10.60
|
9.60
|
10.60
|
10.60
|
10.48
|
729,990
|
|
|
4/21/2014
|
-0.50 / -4.76%
|
10.30
|
10.40
|
9.80
|
10.00
|
10.00
|
9.89
|
1,182,240
|
|
|
4/18/2014
|
-0.20 / -1.87%
|
10.50
|
10.70
|
10.00
|
10.50
|
10.50
|
10.38
|
1,287,980
|
|
|
4/17/2014
|
+0.10 / +0.94%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.70
|
10.58
|
401,710
|
|
|
4/16/2014
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.10
|
10.60
|
10.60
|
10.48
|
1,147,760
|
|
|
4/15/2014
|
-0.50 / -4.42%
|
11.40
|
11.40
|
10.60
|
10.80
|
10.80
|
10.68
|
1,028,470
|
|
|