|
Closing price on 5/7/2015
|
|
| Open |
9.00 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
1,691,640 |
| Split-adjusted Price |
9.30 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2015
|
+0.30 / +3.33%
|
9.00
|
9.50
|
9.00
|
9.30
|
9.24
|
9.30
|
1,691,640
|
|
|
5/6/2015
|
-0.60 / -6.25%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.13
|
9.00
|
1,283,500
|
|
|
5/5/2015
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.10
|
9.60
|
9.36
|
9.60
|
783,840
|
|
|
5/4/2015
|
-0.70 / -6.80%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.82
|
9.60
|
1,325,310
|
|
|
4/27/2015
|
-0.20 / -1.90%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.25
|
10.30
|
385,190
|
|
|
4/24/2015
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.41
|
10.50
|
486,210
|
|
|
4/23/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.16
|
10.20
|
395,910
|
|
|
4/22/2015
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.32
|
10.20
|
402,430
|
|
|
4/21/2015
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.47
|
10.29
|
671,920
|
|
|
4/20/2015
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.59
|
10.38
|
794,900
|
|
|
4/17/2015
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.86
|
10.68
|
857,020
|
|
|
4/16/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.71
|
10.58
|
703,160
|
|
|
4/15/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.71
|
10.58
|
285,140
|
|
|
4/14/2015
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.76
|
10.58
|
421,510
|
|
|
4/13/2015
|
+0.20 / +1.87%
|
10.90
|
11.10
|
10.70
|
10.90
|
10.90
|
10.78
|
497,980
|
|
|
4/10/2015
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.76
|
10.58
|
769,640
|
|
|
4/9/2015
|
-0.10 / -0.93%
|
10.60
|
10.90
|
10.60
|
10.60
|
10.71
|
10.48
|
1,063,790
|
|
|
4/8/2015
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.72
|
10.58
|
318,200
|
|
|
4/7/2015
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.81
|
10.78
|
439,690
|
|
|
4/6/2015
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.71
|
10.48
|
270,280
|
|
|
4/3/2015
|
-0.20 / -1.79%
|
11.00
|
11.20
|
10.80
|
11.00
|
10.95
|
10.88
|
385,710
|
|
|
4/2/2015
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.40
|
11.20
|
10.72
|
11.08
|
655,100
|
|
|
4/1/2015
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.30
|
10.50
|
10.58
|
10.38
|
1,384,680
|
|
|
3/31/2015
|
-0.20 / -1.79%
|
11.30
|
11.40
|
10.90
|
11.00
|
11.21
|
10.88
|
1,250,740
|
|
|
3/30/2015
|
-0.50 / -4.27%
|
11.60
|
11.70
|
11.20
|
11.20
|
11.39
|
11.08
|
1,193,490
|
|
|
3/27/2015
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.73
|
11.57
|
797,660
|
|
|
3/26/2015
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.79
|
11.67
|
547,660
|
|
|
3/25/2015
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.86
|
11.67
|
439,870
|
|
|
3/24/2015
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.71
|
11.77
|
1,126,710
|
|
|
3/23/2015
|
-0.20 / -1.67%
|
12.10
|
12.20
|
11.70
|
11.80
|
11.92
|
11.67
|
497,780
|
|
|