|
Closing price on 6/20/2022
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.58 |
| Volume |
7,289,400 |
| Split-adjusted Price |
6.58 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2022
|
-0.49 / -6.93%
|
7.00
|
7.00
|
6.58
|
6.58
|
6.62
|
6.58
|
7,289,400
|
|
|
6/17/2022
|
-0.53 / -6.97%
|
7.10
|
7.30
|
7.07
|
7.07
|
7.09
|
7.07
|
5,572,500
|
|
|
6/16/2022
|
-0.04 / -0.52%
|
7.90
|
7.93
|
7.60
|
7.60
|
7.77
|
7.60
|
2,730,300
|
|
|
6/15/2022
|
-0.57 / -6.94%
|
8.21
|
8.30
|
7.64
|
7.64
|
7.79
|
7.64
|
6,554,300
|
|
|
6/14/2022
|
-0.30 / -3.53%
|
8.15
|
8.49
|
8.15
|
8.21
|
8.30
|
8.21
|
3,509,500
|
|
|
6/13/2022
|
-0.64 / -6.99%
|
8.67
|
8.90
|
8.51
|
8.51
|
8.62
|
8.51
|
8,537,400
|
|
|
6/10/2022
|
0.00 / 0.00%
|
9.03
|
9.48
|
9.01
|
9.15
|
9.25
|
9.15
|
3,543,500
|
|
|
6/9/2022
|
-0.10 / -1.08%
|
9.25
|
9.30
|
9.14
|
9.15
|
9.20
|
9.15
|
1,469,400
|
|
|
6/8/2022
|
+0.45 / +5.11%
|
8.94
|
9.35
|
8.90
|
9.25
|
9.15
|
9.25
|
3,893,300
|
|
|
6/7/2022
|
-0.14 / -1.57%
|
8.88
|
8.97
|
8.34
|
8.80
|
8.66
|
8.80
|
6,251,000
|
|
|
6/6/2022
|
-0.16 / -1.76%
|
9.10
|
9.19
|
8.91
|
8.94
|
9.07
|
8.94
|
3,874,600
|
|
|
6/3/2022
|
-0.20 / -2.15%
|
9.29
|
9.30
|
9.07
|
9.10
|
9.16
|
9.10
|
3,599,000
|
|
|
6/2/2022
|
-0.10 / -1.06%
|
9.35
|
9.69
|
9.25
|
9.30
|
9.45
|
9.30
|
3,225,200
|
|
|
6/1/2022
|
-0.32 / -3.29%
|
9.72
|
9.78
|
9.33
|
9.40
|
9.53
|
9.40
|
4,603,800
|
|
|
5/31/2022
|
+0.05 / +0.52%
|
9.67
|
9.90
|
9.56
|
9.72
|
9.77
|
9.72
|
5,506,991
|
|
|
5/30/2022
|
+0.13 / +1.36%
|
9.79
|
9.79
|
9.53
|
9.67
|
9.65
|
9.67
|
3,254,800
|
|
|
5/27/2022
|
-0.17 / -1.75%
|
9.71
|
9.78
|
9.50
|
9.54
|
9.60
|
9.54
|
4,836,700
|
|
|
5/26/2022
|
+0.14 / +1.46%
|
9.72
|
9.98
|
9.58
|
9.71
|
9.76
|
9.71
|
4,952,700
|
|
|
5/25/2022
|
+0.37 / +4.02%
|
9.20
|
9.59
|
9.10
|
9.57
|
9.35
|
9.57
|
4,166,700
|
|
|
5/24/2022
|
+0.20 / +2.22%
|
9.01
|
9.20
|
8.79
|
9.20
|
8.95
|
9.20
|
3,270,800
|
|
|
5/23/2022
|
-0.18 / -1.96%
|
9.35
|
9.37
|
8.90
|
9.00
|
9.13
|
9.00
|
2,901,400
|
|
|
5/20/2022
|
+0.05 / +0.55%
|
9.13
|
9.40
|
9.01
|
9.18
|
9.21
|
9.18
|
3,200,900
|
|
|
5/19/2022
|
-0.20 / -2.14%
|
9.01
|
9.30
|
9.00
|
9.13
|
9.14
|
9.13
|
3,325,500
|
|
|
5/18/2022
|
-0.03 / -0.32%
|
9.50
|
9.75
|
9.33
|
9.33
|
9.48
|
9.33
|
5,384,600
|
|
|
5/17/2022
|
+0.60 / +6.85%
|
8.77
|
9.37
|
8.76
|
9.36
|
9.08
|
9.36
|
8,119,600
|
|
|
5/16/2022
|
+0.01 / +0.11%
|
9.00
|
9.29
|
8.76
|
8.76
|
9.02
|
8.76
|
3,001,100
|
|
|
5/13/2022
|
-0.65 / -6.91%
|
9.39
|
9.60
|
8.75
|
8.75
|
8.87
|
8.75
|
6,246,700
|
|
|
5/12/2022
|
-0.60 / -6.00%
|
10.00
|
10.35
|
9.40
|
9.40
|
9.92
|
9.40
|
3,692,400
|
|
|
5/11/2022
|
+0.09 / +0.91%
|
10.15
|
10.15
|
9.77
|
10.00
|
9.99
|
10.00
|
3,256,900
|
|
|
5/10/2022
|
-0.74 / -6.95%
|
9.91
|
10.35
|
9.91
|
9.91
|
9.98
|
9.91
|
7,097,800
|
|
|
|