|
Closing price on 7/21/2021
|
|
| Open |
6.94 |
| High |
7.20 |
| Low |
6.94 |
| Volume |
3,735,800 |
| Split-adjusted Price |
7.15 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2021
|
+0.22 / +3.17%
|
6.94
|
7.20
|
6.94
|
7.15
|
7.12
|
7.15
|
3,735,800
|
|
|
7/20/2021
|
+0.45 / +6.94%
|
6.52
|
6.93
|
6.48
|
6.93
|
6.79
|
6.93
|
5,840,900
|
|
|
7/19/2021
|
-0.36 / -5.26%
|
6.50
|
6.72
|
6.47
|
6.48
|
6.55
|
6.48
|
3,762,900
|
|
|
7/16/2021
|
-0.07 / -1.01%
|
6.91
|
6.98
|
6.82
|
6.84
|
6.86
|
6.84
|
2,306,100
|
|
|
7/15/2021
|
+0.21 / +3.13%
|
6.71
|
6.96
|
6.70
|
6.91
|
6.82
|
6.91
|
2,825,900
|
|
|
7/14/2021
|
-0.26 / -3.74%
|
6.96
|
7.07
|
6.70
|
6.70
|
6.88
|
6.70
|
2,463,800
|
|
|
7/13/2021
|
+0.45 / +6.91%
|
6.70
|
6.96
|
6.49
|
6.96
|
6.69
|
6.96
|
4,503,300
|
|
|
7/12/2021
|
-0.49 / -7.00%
|
6.95
|
7.00
|
6.51
|
6.51
|
6.61
|
6.51
|
6,455,300
|
|
|
7/9/2021
|
-0.07 / -0.99%
|
7.09
|
7.22
|
6.90
|
7.00
|
7.05
|
7.00
|
4,167,000
|
|
|
7/8/2021
|
+0.07 / +1.00%
|
7.00
|
7.30
|
6.99
|
7.07
|
7.11
|
7.07
|
3,429,400
|
|
|
7/7/2021
|
-0.10 / -1.41%
|
6.99
|
7.15
|
6.90
|
7.00
|
6.98
|
7.00
|
5,029,800
|
|
|
7/6/2021
|
-0.27 / -3.66%
|
7.30
|
7.60
|
7.10
|
7.10
|
7.37
|
7.10
|
5,190,600
|
|
|
7/5/2021
|
-0.30 / -3.91%
|
7.51
|
7.60
|
7.30
|
7.37
|
7.38
|
7.37
|
9,341,900
|
|
|
7/2/2021
|
-0.24 / -3.03%
|
7.80
|
7.96
|
7.65
|
7.67
|
7.79
|
7.67
|
6,625,200
|
|
|
7/1/2021
|
+0.13 / +1.67%
|
7.90
|
8.00
|
7.70
|
7.91
|
7.84
|
7.91
|
6,007,500
|
|
|
6/30/2021
|
-0.12 / -1.52%
|
7.85
|
8.12
|
7.73
|
7.78
|
7.90
|
7.78
|
8,545,900
|
|
|
6/29/2021
|
-0.36 / -4.36%
|
8.83
|
8.83
|
7.90
|
7.90
|
8.40
|
7.90
|
27,598,300
|
|
|
6/28/2021
|
+0.54 / +6.99%
|
8.26
|
8.26
|
8.26
|
8.26
|
8.26
|
8.26
|
4,099,700
|
|
|
6/25/2021
|
+0.50 / +6.93%
|
7.72
|
7.72
|
7.72
|
7.72
|
7.72
|
7.72
|
5,986,800
|
|
|
6/24/2021
|
+0.17 / +2.41%
|
6.96
|
7.30
|
6.86
|
7.22
|
7.07
|
7.22
|
4,210,600
|
|
|
6/23/2021
|
-0.18 / -2.49%
|
7.20
|
7.21
|
6.90
|
7.05
|
7.05
|
7.05
|
4,301,300
|
|
|
6/22/2021
|
-0.14 / -1.90%
|
7.38
|
7.50
|
7.12
|
7.23
|
7.26
|
7.23
|
5,141,700
|
|
|
6/21/2021
|
+0.16 / +2.22%
|
7.22
|
7.56
|
7.11
|
7.37
|
7.36
|
7.37
|
7,173,700
|
|
|
6/18/2021
|
+0.11 / +1.55%
|
7.10
|
7.49
|
7.10
|
7.21
|
7.30
|
7.21
|
5,174,500
|
|
|
6/17/2021
|
-0.02 / -0.28%
|
7.17
|
7.20
|
7.02
|
7.10
|
7.12
|
7.10
|
4,500,600
|
|
|
6/16/2021
|
+0.45 / +6.75%
|
6.65
|
7.13
|
6.49
|
7.12
|
6.90
|
7.12
|
10,548,300
|
|
|
6/15/2021
|
-0.06 / -0.89%
|
6.59
|
6.70
|
6.59
|
6.67
|
6.64
|
6.67
|
2,872,300
|
|
|
6/14/2021
|
-0.13 / -1.90%
|
6.90
|
6.91
|
6.70
|
6.73
|
6.79
|
6.73
|
3,248,200
|
|
|
6/11/2021
|
+0.31 / +4.73%
|
6.60
|
6.95
|
6.60
|
6.86
|
6.83
|
6.86
|
8,066,900
|
|
|
6/10/2021
|
+0.12 / +1.87%
|
6.45
|
6.70
|
6.43
|
6.55
|
6.53
|
6.55
|
2,465,300
|
|
|
|