|
Closing price on 5/31/2021
|
|
| Open |
6.57 |
| High |
6.57 |
| Low |
6.25 |
| Volume |
5,583,400 |
| Split-adjusted Price |
6.28 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
-0.29 / -4.41%
|
6.57
|
6.57
|
6.25
|
6.28
|
6.35
|
6.28
|
5,583,400
|
|
|
5/28/2021
|
-0.03 / -0.45%
|
6.60
|
6.63
|
6.50
|
6.57
|
6.56
|
6.57
|
4,058,100
|
|
|
5/27/2021
|
-0.14 / -2.08%
|
6.75
|
6.86
|
6.55
|
6.60
|
6.70
|
6.60
|
2,693,400
|
|
|
5/26/2021
|
-0.06 / -0.88%
|
6.71
|
6.82
|
6.60
|
6.74
|
6.68
|
6.74
|
3,120,500
|
|
|
5/25/2021
|
-0.01 / -0.15%
|
6.86
|
6.88
|
6.71
|
6.80
|
6.81
|
6.80
|
3,496,400
|
|
|
5/24/2021
|
+0.03 / +0.44%
|
6.80
|
6.99
|
6.79
|
6.81
|
6.85
|
6.81
|
2,000,300
|
|
|
5/21/2021
|
+0.25 / +3.83%
|
6.41
|
6.98
|
6.20
|
6.78
|
6.58
|
6.78
|
7,088,300
|
|
|
5/20/2021
|
-0.27 / -3.97%
|
6.80
|
6.80
|
6.50
|
6.53
|
6.64
|
6.53
|
6,146,100
|
|
|
5/19/2021
|
-0.05 / -0.73%
|
6.85
|
6.99
|
6.78
|
6.80
|
6.86
|
6.80
|
3,279,600
|
|
|
5/18/2021
|
-0.05 / -0.72%
|
6.90
|
6.98
|
6.80
|
6.85
|
6.80
|
6.85
|
3,348,000
|
|
|
5/17/2021
|
-0.14 / -1.99%
|
7.09
|
7.09
|
6.80
|
6.90
|
6.80
|
6.90
|
4,456,900
|
|
|
5/14/2021
|
-0.06 / -0.85%
|
7.19
|
7.19
|
7.02
|
7.04
|
7.08
|
7.04
|
3,537,200
|
|
|
5/13/2021
|
-0.09 / -1.25%
|
7.19
|
7.27
|
7.01
|
7.10
|
7.19
|
7.10
|
3,610,100
|
|
|
5/12/2021
|
+0.24 / +3.45%
|
6.90
|
7.27
|
6.90
|
7.19
|
7.09
|
7.19
|
3,846,100
|
|
|
5/11/2021
|
+0.02 / +0.29%
|
7.00
|
7.13
|
6.87
|
6.95
|
6.97
|
6.95
|
3,543,200
|
|
|
5/10/2021
|
-0.02 / -0.29%
|
6.80
|
7.15
|
6.72
|
6.93
|
6.84
|
6.93
|
4,378,200
|
|
|
5/7/2021
|
-0.13 / -1.84%
|
7.08
|
7.20
|
6.90
|
6.95
|
7.03
|
6.95
|
4,874,500
|
|
|
5/6/2021
|
-0.12 / -1.67%
|
7.10
|
7.28
|
7.01
|
7.08
|
7.09
|
7.08
|
7,421,700
|
|
|
5/5/2021
|
-0.09 / -1.23%
|
7.30
|
7.40
|
7.12
|
7.20
|
7.25
|
7.20
|
8,618,400
|
|
|
5/4/2021
|
-0.36 / -4.71%
|
7.13
|
7.48
|
7.13
|
7.29
|
7.31
|
7.29
|
6,721,600
|
|
|
4/29/2021
|
+0.12 / +1.59%
|
8.05
|
8.05
|
7.65
|
7.65
|
7.89
|
7.65
|
16,748,800
|
|
|
4/28/2021
|
+0.49 / +6.96%
|
7.53
|
7.53
|
7.53
|
7.53
|
7.53
|
7.53
|
2,102,800
|
|
|
4/27/2021
|
+0.46 / +6.99%
|
6.60
|
7.04
|
6.52
|
7.04
|
6.85
|
7.04
|
5,151,000
|
|
|
4/26/2021
|
-0.29 / -4.22%
|
6.87
|
6.88
|
6.55
|
6.58
|
6.70
|
6.58
|
3,664,000
|
|
|
4/23/2021
|
+0.02 / +0.29%
|
6.65
|
7.08
|
6.40
|
6.87
|
6.71
|
6.87
|
8,046,400
|
|
|
4/22/2021
|
-0.51 / -6.93%
|
7.17
|
7.30
|
6.85
|
6.85
|
7.04
|
6.85
|
7,104,200
|
|
|
4/20/2021
|
-0.29 / -3.79%
|
7.70
|
7.83
|
7.22
|
7.36
|
7.57
|
7.36
|
5,439,800
|
|
|
4/19/2021
|
+0.36 / +4.94%
|
7.10
|
7.72
|
6.78
|
7.65
|
7.10
|
7.65
|
10,814,500
|
|
|
4/16/2021
|
-0.31 / -4.08%
|
7.40
|
7.60
|
7.07
|
7.29
|
7.25
|
7.29
|
13,271,300
|
|
|
4/15/2021
|
-0.32 / -4.04%
|
7.92
|
8.00
|
7.60
|
7.60
|
7.77
|
7.60
|
7,145,400
|
|
|
|