|
Closing price on 7/2/2018
|
|
| Open |
3.95 |
| High |
4.02 |
| Low |
3.94 |
| Volume |
280,830 |
| Split-adjusted Price |
3.95 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2018
|
-0.08 / -1.99%
|
3.95
|
4.02
|
3.94
|
3.95
|
3.97
|
3.95
|
280,830
|
|
|
6/29/2018
|
+0.03 / +0.75%
|
4.03
|
4.06
|
3.95
|
4.03
|
4.01
|
4.03
|
7,973,760
|
|
|
6/28/2018
|
0.00 / 0.00%
|
4.00
|
4.05
|
3.90
|
4.00
|
3.96
|
4.00
|
341,540
|
|
|
6/27/2018
|
-0.06 / -1.48%
|
4.06
|
4.09
|
3.93
|
4.00
|
4.04
|
4.00
|
304,330
|
|
|
6/26/2018
|
+0.06 / +1.50%
|
3.95
|
4.10
|
3.80
|
4.06
|
4.02
|
4.06
|
182,630
|
|
|
6/25/2018
|
+0.26 / +6.95%
|
3.71
|
4.00
|
3.71
|
4.00
|
3.91
|
4.00
|
199,600
|
|
|
6/22/2018
|
+0.01 / +0.27%
|
3.90
|
3.90
|
3.73
|
3.74
|
3.79
|
3.74
|
112,830
|
|
|
6/21/2018
|
-0.06 / -1.58%
|
3.89
|
3.89
|
3.70
|
3.73
|
3.72
|
3.73
|
95,530
|
|
|
6/20/2018
|
+0.11 / +2.99%
|
3.80
|
3.90
|
3.60
|
3.79
|
3.77
|
3.79
|
167,080
|
|
|
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
|
|
|