|
|
Closing price on 5/5/2017
|
|
| Open |
7.50 |
| High |
7.65 |
| Low |
7.31 |
| Volume |
572,740 |
| Split-adjusted Price |
7.60 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2017
|
+0.30 / +4.11%
|
7.50
|
7.65
|
7.31
|
7.60
|
7.58
|
7.60
|
572,740
|
|
|
5/4/2017
|
+0.42 / +6.10%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.09
|
7.30
|
364,470
|
|
|
5/3/2017
|
+0.03 / +0.44%
|
6.95
|
7.00
|
6.87
|
6.88
|
6.92
|
6.88
|
143,690
|
|
|
4/28/2017
|
-0.30 / -4.20%
|
7.22
|
7.22
|
6.85
|
6.85
|
6.91
|
6.85
|
282,160
|
|
|
4/27/2017
|
+0.02 / +0.28%
|
7.30
|
7.30
|
7.00
|
7.15
|
7.06
|
7.15
|
178,200
|
|
|
4/26/2017
|
+0.19 / +2.74%
|
6.94
|
7.30
|
6.94
|
7.13
|
7.10
|
7.13
|
346,690
|
|
|
4/25/2017
|
+0.44 / +6.77%
|
6.89
|
6.94
|
6.60
|
6.94
|
6.71
|
6.94
|
453,950
|
|
|
4/24/2017
|
-0.25 / -3.70%
|
6.75
|
7.22
|
6.50
|
6.50
|
6.97
|
6.50
|
426,210
|
|
|
4/21/2017
|
-0.47 / -6.51%
|
7.00
|
7.05
|
6.75
|
6.75
|
6.84
|
6.75
|
616,330
|
|
|
4/20/2017
|
-0.54 / -6.96%
|
7.50
|
7.50
|
7.22
|
7.22
|
7.27
|
7.22
|
982,550
|
|
|
4/19/2017
|
-0.14 / -1.77%
|
8.20
|
8.20
|
7.50
|
7.76
|
7.89
|
7.76
|
177,930
|
|
|
4/18/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.73
|
7.90
|
7.82
|
7.90
|
135,880
|
|
|
4/17/2017
|
-0.50 / -5.95%
|
8.40
|
8.60
|
7.90
|
7.90
|
8.19
|
7.90
|
491,630
|
|
|
4/14/2017
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.23
|
8.40
|
225,860
|
|
|
4/13/2017
|
+0.08 / +1.00%
|
8.00
|
8.45
|
7.60
|
8.10
|
8.11
|
8.10
|
477,330
|
|
|
4/12/2017
|
-0.60 / -6.96%
|
8.62
|
8.80
|
8.02
|
8.02
|
8.16
|
8.02
|
509,620
|
|
|
4/11/2017
|
-0.43 / -4.75%
|
9.20
|
9.29
|
8.60
|
8.62
|
8.79
|
8.62
|
382,690
|
|
|
4/10/2017
|
-0.13 / -1.42%
|
9.70
|
9.80
|
9.00
|
9.05
|
9.43
|
9.05
|
562,590
|
|
|
4/7/2017
|
+0.60 / +6.99%
|
9.18
|
9.18
|
9.00
|
9.18
|
9.17
|
9.18
|
1,121,820
|
|
|
4/5/2017
|
+0.56 / +6.98%
|
8.10
|
8.58
|
8.10
|
8.58
|
8.54
|
8.58
|
13,826,630
|
|
|
4/4/2017
|
+0.52 / +6.93%
|
7.50
|
8.02
|
7.41
|
8.02
|
7.86
|
8.02
|
19,027,830
|
|
|
4/3/2017
|
+0.20 / +2.74%
|
7.21
|
7.81
|
7.00
|
7.50
|
7.52
|
7.50
|
716,020
|
|
|
3/31/2017
|
-0.21 / -2.80%
|
7.51
|
7.90
|
7.30
|
7.30
|
7.50
|
7.30
|
21,712,840
|
|
|
3/30/2017
|
-0.49 / -6.13%
|
7.51
|
8.29
|
7.44
|
7.51
|
7.70
|
7.51
|
878,600
|
|
|
3/29/2017
|
-0.60 / -6.98%
|
8.60
|
8.70
|
8.00
|
8.00
|
8.24
|
8.00
|
1,073,100
|
|
|
3/28/2017
|
+0.01 / +0.12%
|
9.19
|
9.19
|
8.51
|
8.60
|
8.81
|
8.60
|
7,916,260
|
|
|
3/27/2017
|
+0.56 / +6.97%
|
8.59
|
8.59
|
8.59
|
8.59
|
8.59
|
8.59
|
15,106,010
|
|
|
3/24/2017
|
+0.52 / +6.92%
|
8.03
|
8.03
|
7.60
|
8.03
|
7.98
|
8.03
|
726,130
|
|
|
3/23/2017
|
+0.06 / +0.81%
|
7.45
|
7.51
|
7.40
|
7.51
|
7.49
|
7.51
|
463,710
|
|
|
3/22/2017
|
-0.45 / -5.70%
|
8.20
|
8.34
|
7.45
|
7.45
|
7.83
|
7.45
|
767,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:01 AM
|
|
|
|
|