|
Closing price on 6/19/2018
|
|
| Open |
3.89 |
| High |
3.89 |
| Low |
3.67 |
| Volume |
334,320 |
| Split-adjusted Price |
3.68 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2018
|
-0.21 / -5.40%
|
3.89
|
3.89
|
3.67
|
3.68
|
3.72
|
3.68
|
334,320
|
|
|
6/18/2018
|
-0.03 / -0.77%
|
3.91
|
3.95
|
3.85
|
3.89
|
3.91
|
3.89
|
156,470
|
|
|
6/15/2018
|
-0.03 / -0.76%
|
3.93
|
4.05
|
3.90
|
3.92
|
3.97
|
3.92
|
198,760
|
|
|
6/14/2018
|
+0.03 / +0.77%
|
3.92
|
4.05
|
3.90
|
3.95
|
3.94
|
3.95
|
138,720
|
|
|
6/13/2018
|
-0.07 / -1.75%
|
3.99
|
4.10
|
3.90
|
3.92
|
4.00
|
3.92
|
101,620
|
|
|
6/12/2018
|
+0.05 / +1.27%
|
3.94
|
4.15
|
3.80
|
3.99
|
3.95
|
3.99
|
348,420
|
|
|
6/11/2018
|
-0.26 / -6.19%
|
4.11
|
4.23
|
3.94
|
3.94
|
4.02
|
3.94
|
746,770
|
|
|
6/8/2018
|
-0.10 / -2.33%
|
4.35
|
4.39
|
4.17
|
4.20
|
4.23
|
4.20
|
299,130
|
|
|
6/7/2018
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.27
|
4.30
|
4.31
|
4.30
|
330,260
|
|
|
6/6/2018
|
+0.25 / +6.17%
|
4.07
|
4.33
|
4.00
|
4.30
|
4.26
|
4.30
|
807,740
|
|
|
6/5/2018
|
-0.02 / -0.49%
|
4.05
|
4.09
|
3.99
|
4.05
|
4.03
|
4.05
|
210,320
|
|
|
6/4/2018
|
+0.01 / +0.25%
|
4.06
|
4.07
|
3.97
|
4.07
|
4.00
|
4.07
|
531,090
|
|
|
6/1/2018
|
0.00 / 0.00%
|
4.00
|
4.09
|
3.87
|
4.06
|
4.01
|
4.06
|
358,890
|
|
|
5/31/2018
|
+0.26 / +6.84%
|
3.82
|
4.06
|
3.80
|
4.06
|
3.96
|
4.06
|
381,140
|
|
|
5/30/2018
|
0.00 / 0.00%
|
3.80
|
3.89
|
3.75
|
3.80
|
3.78
|
3.80
|
163,320
|
|
|
5/29/2018
|
+0.17 / +4.68%
|
3.60
|
3.88
|
3.60
|
3.80
|
3.73
|
3.80
|
378,710
|
|
|
5/28/2018
|
-0.27 / -6.92%
|
3.90
|
3.98
|
3.63
|
3.63
|
3.67
|
3.63
|
871,550
|
|
|
5/25/2018
|
-0.07 / -1.76%
|
4.09
|
4.09
|
3.90
|
3.90
|
3.95
|
3.90
|
189,830
|
|
|
5/24/2018
|
-0.13 / -3.17%
|
4.27
|
4.27
|
3.97
|
3.97
|
4.01
|
3.97
|
487,370
|
|
|
5/23/2018
|
-0.16 / -3.76%
|
4.11
|
4.30
|
3.99
|
4.10
|
4.10
|
4.10
|
327,700
|
|
|
5/22/2018
|
-0.30 / -6.58%
|
4.40
|
4.70
|
4.25
|
4.26
|
4.33
|
4.26
|
542,460
|
|
|
5/21/2018
|
-0.34 / -6.94%
|
4.70
|
4.89
|
4.56
|
4.56
|
4.58
|
4.56
|
1,489,270
|
|
|
5/18/2018
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.47
|
4.90
|
4.61
|
4.90
|
860,170
|
|
|
5/17/2018
|
-0.05 / -1.03%
|
4.85
|
4.98
|
4.65
|
4.80
|
4.76
|
4.80
|
455,110
|
|
|
5/16/2018
|
+0.01 / +0.21%
|
4.84
|
4.90
|
4.80
|
4.85
|
4.84
|
4.85
|
57,600
|
|
|
5/15/2018
|
-0.06 / -1.22%
|
4.98
|
4.98
|
4.79
|
4.84
|
4.88
|
4.84
|
218,520
|
|
|
5/14/2018
|
+0.13 / +2.73%
|
4.90
|
5.00
|
4.79
|
4.90
|
4.87
|
4.90
|
143,200
|
|
|
5/11/2018
|
-0.08 / -1.65%
|
4.85
|
4.87
|
4.75
|
4.77
|
4.78
|
4.77
|
214,710
|
|
|
5/10/2018
|
-0.13 / -2.61%
|
4.99
|
5.08
|
4.81
|
4.85
|
4.92
|
4.85
|
340,290
|
|
|
5/9/2018
|
-0.26 / -4.96%
|
5.24
|
5.24
|
4.90
|
4.98
|
5.03
|
4.98
|
621,100
|
|
|