|
Closing price on 6/19/2017
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
821,180 |
| Split-adjusted Price |
9.05 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2017
|
+0.20 / +2.26%
|
9.10
|
9.30
|
9.00
|
9.05
|
9.07
|
9.05
|
821,180
|
|
|
6/16/2017
|
+0.34 / +4.00%
|
8.51
|
8.88
|
8.51
|
8.85
|
8.76
|
8.85
|
260,990
|
|
|
6/15/2017
|
+0.01 / +0.12%
|
8.55
|
8.60
|
8.42
|
8.51
|
8.50
|
8.51
|
95,520
|
|
|
6/14/2017
|
+0.15 / +1.80%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.48
|
8.50
|
330,370
|
|
|
6/13/2017
|
-0.10 / -1.18%
|
8.45
|
8.48
|
8.35
|
8.35
|
8.38
|
8.35
|
152,070
|
|
|
6/12/2017
|
-0.01 / -0.12%
|
8.10
|
8.65
|
8.10
|
8.45
|
8.54
|
8.45
|
129,880
|
|
|
6/9/2017
|
-0.23 / -2.65%
|
8.68
|
8.68
|
8.46
|
8.46
|
8.52
|
8.46
|
260,370
|
|
|
6/8/2017
|
-0.01 / -0.11%
|
8.80
|
8.80
|
8.55
|
8.69
|
8.65
|
8.69
|
120,820
|
|
|
6/7/2017
|
-0.08 / -0.91%
|
8.80
|
8.80
|
8.65
|
8.70
|
8.72
|
8.70
|
202,620
|
|
|
6/6/2017
|
-0.18 / -2.01%
|
8.96
|
9.00
|
8.78
|
8.78
|
8.91
|
8.78
|
250,030
|
|
|
6/5/2017
|
-0.02 / -0.22%
|
9.00
|
9.30
|
8.96
|
8.96
|
9.06
|
8.96
|
362,520
|
|
|
6/2/2017
|
+0.04 / +0.45%
|
9.00
|
9.20
|
8.75
|
8.98
|
8.95
|
8.98
|
246,050
|
|
|
6/1/2017
|
+0.54 / +6.43%
|
8.59
|
8.98
|
8.40
|
8.94
|
8.82
|
8.94
|
720,700
|
|
|
5/31/2017
|
0.00 / 0.00%
|
8.60
|
8.65
|
8.35
|
8.40
|
8.46
|
8.40
|
375,480
|
|
|
5/30/2017
|
0.00 / 0.00%
|
8.00
|
8.45
|
7.82
|
8.40
|
8.36
|
8.40
|
422,870
|
|
|
5/29/2017
|
+0.04 / +0.48%
|
8.48
|
8.48
|
8.36
|
8.40
|
8.44
|
8.40
|
227,410
|
|
|
5/26/2017
|
0.00 / 0.00%
|
8.36
|
8.50
|
8.30
|
8.36
|
8.34
|
8.36
|
167,310
|
|
|
5/25/2017
|
+0.06 / +0.72%
|
8.30
|
8.50
|
8.22
|
8.36
|
8.37
|
8.36
|
247,230
|
|
|
5/24/2017
|
-0.20 / -2.35%
|
8.50
|
8.65
|
8.30
|
8.30
|
8.36
|
8.30
|
310,120
|
|
|
5/23/2017
|
-0.20 / -2.30%
|
8.89
|
8.89
|
8.50
|
8.50
|
8.60
|
8.50
|
250,730
|
|
|
5/22/2017
|
+0.39 / +4.69%
|
8.89
|
8.89
|
8.40
|
8.70
|
8.78
|
8.70
|
517,470
|
|
|
5/19/2017
|
-0.10 / -1.19%
|
8.41
|
8.42
|
8.31
|
8.31
|
8.34
|
8.31
|
273,920
|
|
|
5/18/2017
|
-0.39 / -4.43%
|
8.99
|
8.99
|
8.41
|
8.41
|
8.56
|
8.41
|
449,580
|
|
|
5/17/2017
|
+0.09 / +1.03%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
8.80
|
458,430
|
|
|
5/16/2017
|
-0.20 / -2.24%
|
8.91
|
9.10
|
8.71
|
8.71
|
8.89
|
8.71
|
579,630
|
|
|
5/15/2017
|
+0.16 / +1.83%
|
8.76
|
9.19
|
8.75
|
8.91
|
9.00
|
8.91
|
985,400
|
|
|
5/12/2017
|
+0.40 / +4.79%
|
8.35
|
8.92
|
8.35
|
8.75
|
8.72
|
8.75
|
669,220
|
|
|
5/11/2017
|
-0.50 / -5.65%
|
9.30
|
9.40
|
8.25
|
8.35
|
8.59
|
8.35
|
799,160
|
|
|
5/10/2017
|
+0.16 / +1.84%
|
9.29
|
9.29
|
8.50
|
8.85
|
9.15
|
8.85
|
4,362,520
|
|
|
5/9/2017
|
+0.56 / +6.89%
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
93,970
|
|
|