|
Closing price on 5/30/2018
|
|
| Open |
3.80 |
| High |
3.89 |
| Low |
3.75 |
| Volume |
163,320 |
| Split-adjusted Price |
3.80 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
0.00 / 0.00%
|
3.80
|
3.89
|
3.75
|
3.80
|
3.78
|
3.80
|
163,320
|
|
|
5/29/2018
|
+0.17 / +4.68%
|
3.60
|
3.88
|
3.60
|
3.80
|
3.73
|
3.80
|
378,710
|
|
|
5/28/2018
|
-0.27 / -6.92%
|
3.90
|
3.98
|
3.63
|
3.63
|
3.67
|
3.63
|
871,550
|
|
|
5/25/2018
|
-0.07 / -1.76%
|
4.09
|
4.09
|
3.90
|
3.90
|
3.95
|
3.90
|
189,830
|
|
|
5/24/2018
|
-0.13 / -3.17%
|
4.27
|
4.27
|
3.97
|
3.97
|
4.01
|
3.97
|
487,370
|
|
|
5/23/2018
|
-0.16 / -3.76%
|
4.11
|
4.30
|
3.99
|
4.10
|
4.10
|
4.10
|
327,700
|
|
|
5/22/2018
|
-0.30 / -6.58%
|
4.40
|
4.70
|
4.25
|
4.26
|
4.33
|
4.26
|
542,460
|
|
|
5/21/2018
|
-0.34 / -6.94%
|
4.70
|
4.89
|
4.56
|
4.56
|
4.58
|
4.56
|
1,489,270
|
|
|
5/18/2018
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.47
|
4.90
|
4.61
|
4.90
|
860,170
|
|
|
5/17/2018
|
-0.05 / -1.03%
|
4.85
|
4.98
|
4.65
|
4.80
|
4.76
|
4.80
|
455,110
|
|
|
5/16/2018
|
+0.01 / +0.21%
|
4.84
|
4.90
|
4.80
|
4.85
|
4.84
|
4.85
|
57,600
|
|
|
5/15/2018
|
-0.06 / -1.22%
|
4.98
|
4.98
|
4.79
|
4.84
|
4.88
|
4.84
|
218,520
|
|
|
5/14/2018
|
+0.13 / +2.73%
|
4.90
|
5.00
|
4.79
|
4.90
|
4.87
|
4.90
|
143,200
|
|
|
5/11/2018
|
-0.08 / -1.65%
|
4.85
|
4.87
|
4.75
|
4.77
|
4.78
|
4.77
|
214,710
|
|
|
5/10/2018
|
-0.13 / -2.61%
|
4.99
|
5.08
|
4.81
|
4.85
|
4.92
|
4.85
|
340,290
|
|
|
5/9/2018
|
-0.26 / -4.96%
|
5.24
|
5.24
|
4.90
|
4.98
|
5.03
|
4.98
|
621,100
|
|
|
5/8/2018
|
+0.33 / +6.72%
|
5.23
|
5.25
|
5.07
|
5.24
|
5.23
|
5.24
|
1,215,050
|
|
|
5/7/2018
|
+0.32 / +6.97%
|
4.65
|
4.91
|
4.65
|
4.91
|
4.81
|
4.91
|
187,330
|
|
|
5/4/2018
|
+0.04 / +0.88%
|
4.55
|
4.65
|
4.53
|
4.59
|
4.58
|
4.59
|
150,250
|
|
|
5/3/2018
|
-0.25 / -5.21%
|
4.80
|
4.90
|
4.47
|
4.55
|
4.52
|
4.55
|
498,930
|
|
|
5/2/2018
|
-0.32 / -6.25%
|
5.46
|
5.46
|
4.80
|
4.80
|
4.94
|
4.80
|
502,410
|
|
|
4/27/2018
|
+0.19 / +3.85%
|
5.19
|
5.19
|
4.93
|
5.12
|
5.01
|
5.12
|
537,640
|
|
|
4/26/2018
|
-0.37 / -6.98%
|
5.10
|
5.55
|
4.93
|
4.93
|
5.15
|
4.93
|
566,570
|
|
|
4/24/2018
|
-0.37 / -6.53%
|
5.67
|
5.70
|
5.30
|
5.30
|
5.48
|
5.30
|
6,027,620
|
|
|
4/23/2018
|
-0.40 / -6.59%
|
6.07
|
6.07
|
5.67
|
5.67
|
5.79
|
5.67
|
836,340
|
|
|
4/20/2018
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.90
|
6.07
|
6.12
|
6.07
|
835,830
|
|
|
4/19/2018
|
+0.39 / +6.87%
|
6.06
|
6.07
|
6.06
|
6.07
|
6.07
|
6.07
|
3,146,160
|
|
|
4/18/2018
|
+0.37 / +6.97%
|
5.50
|
5.68
|
5.50
|
5.68
|
5.68
|
5.68
|
1,204,990
|
|
|
4/17/2018
|
0.00 / 0.00%
|
5.45
|
5.45
|
5.00
|
5.31
|
5.28
|
5.31
|
376,460
|
|
|
4/16/2018
|
-0.24 / -4.32%
|
5.55
|
5.70
|
5.31
|
5.31
|
5.47
|
5.31
|
148,040
|
|
|