|
|
Closing price on 5/6/2014
|
|
| Open |
9.10 |
| High |
9.60 |
| Low |
8.90 |
| Volume |
621,170 |
| Split-adjusted Price |
9.49 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2014
|
-0.20 / -1.74%
|
11.80
|
11.80
|
11.20
|
11.30
|
11.30
|
11.18
|
1,197,020
|
|
|
4/11/2014
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
11.37
|
574,470
|
|
|
4/10/2014
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.70
|
11.57
|
1,426,090
|
|
|
4/8/2014
|
+0.40 / +3.54%
|
11.30
|
11.80
|
11.30
|
11.70
|
11.70
|
11.57
|
1,460,920
|
|
|
4/7/2014
|
+0.50 / +4.63%
|
10.60
|
11.50
|
10.60
|
11.30
|
11.30
|
11.18
|
1,508,090
|
|
|
4/4/2014
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.80
|
10.68
|
445,060
|
|
|
4/3/2014
|
+0.60 / +5.94%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.70
|
10.58
|
991,360
|
|
|
4/2/2014
|
-0.20 / -1.94%
|
10.50
|
10.50
|
9.60
|
10.10
|
10.10
|
9.99
|
1,898,170
|
|
|
4/1/2014
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.10
|
10.30
|
10.30
|
10.19
|
716,790
|
|
|
3/31/2014
|
+0.20 / +1.89%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.80
|
10.68
|
906,060
|
|
|
3/28/2014
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.60
|
10.48
|
599,180
|
|
|
3/27/2014
|
+0.10 / +0.94%
|
10.60
|
11.00
|
10.30
|
10.70
|
10.70
|
10.58
|
1,064,080
|
|
|
3/26/2014
|
-0.70 / -6.19%
|
11.30
|
11.40
|
10.60
|
10.60
|
10.60
|
10.48
|
1,982,260
|
|
|
3/25/2014
|
-0.60 / -5.04%
|
11.90
|
12.00
|
11.20
|
11.30
|
11.30
|
11.18
|
1,993,900
|
|
|
3/24/2014
|
+0.10 / +0.85%
|
12.10
|
12.10
|
11.70
|
11.90
|
11.90
|
11.77
|
2,015,180
|
|
|
3/21/2014
|
+0.20 / +1.72%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.80
|
11.67
|
1,873,140
|
|
|
3/20/2014
|
-0.10 / -0.85%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.60
|
11.47
|
2,231,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|