Closing price on 7/23/2024
|
|
Open |
3.82 |
High |
3.83 |
Low |
3.78 |
Volume |
916,500 |
Split-adjusted Price |
3.79 |
|
|
TTF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2024
|
-0.03 / -0.79%
|
3.82
|
3.83
|
3.78
|
3.79
|
3.80
|
3.79
|
916,500
|
|
7/22/2024
|
0.00 / 0.00%
|
3.81
|
3.88
|
3.80
|
3.82
|
3.81
|
3.82
|
917,400
|
|
7/19/2024
|
-0.03 / -0.78%
|
3.83
|
3.89
|
3.81
|
3.82
|
3.83
|
3.82
|
697,800
|
|
7/18/2024
|
+0.03 / +0.79%
|
3.82
|
3.88
|
3.82
|
3.85
|
3.85
|
3.85
|
894,200
|
|
7/17/2024
|
-0.07 / -1.80%
|
3.90
|
3.90
|
3.81
|
3.82
|
3.85
|
3.82
|
1,570,500
|
|
7/16/2024
|
-0.01 / -0.26%
|
3.91
|
3.96
|
3.88
|
3.89
|
3.91
|
3.89
|
641,200
|
|
7/15/2024
|
-0.01 / -0.26%
|
3.90
|
3.99
|
3.90
|
3.90
|
3.92
|
3.90
|
506,100
|
|
7/12/2024
|
-0.03 / -0.76%
|
3.95
|
4.00
|
3.90
|
3.91
|
3.95
|
3.91
|
759,800
|
|
7/11/2024
|
+0.04 / +1.03%
|
3.90
|
4.05
|
3.90
|
3.94
|
3.97
|
3.94
|
1,150,000
|
|
7/10/2024
|
0.00 / 0.00%
|
3.88
|
3.91
|
3.86
|
3.90
|
3.89
|
3.90
|
720,800
|
|
7/9/2024
|
+0.04 / +1.04%
|
3.86
|
3.90
|
3.84
|
3.90
|
3.87
|
3.90
|
644,300
|
|
7/8/2024
|
-0.06 / -1.53%
|
3.94
|
3.94
|
3.84
|
3.86
|
3.88
|
3.86
|
718,600
|
|
7/5/2024
|
-0.01 / -0.25%
|
3.92
|
3.93
|
3.89
|
3.92
|
3.91
|
3.92
|
689,900
|
|
7/4/2024
|
+0.03 / +0.77%
|
3.88
|
3.95
|
3.88
|
3.93
|
3.91
|
3.93
|
552,300
|
|
7/3/2024
|
-0.01 / -0.26%
|
3.91
|
3.93
|
3.89
|
3.90
|
3.91
|
3.90
|
479,600
|
|
7/2/2024
|
+0.08 / +2.09%
|
3.85
|
3.93
|
3.83
|
3.91
|
3.88
|
3.91
|
762,800
|
|
7/1/2024
|
+0.02 / +0.52%
|
3.81
|
3.85
|
3.81
|
3.83
|
3.82
|
3.83
|
388,000
|
|
6/28/2024
|
-0.07 / -1.80%
|
3.89
|
3.90
|
3.81
|
3.81
|
3.84
|
3.81
|
930,900
|
|
6/27/2024
|
0.00 / 0.00%
|
3.90
|
3.93
|
3.83
|
3.88
|
3.88
|
3.88
|
838,800
|
|
6/26/2024
|
+0.03 / +0.78%
|
3.89
|
3.90
|
3.86
|
3.88
|
3.88
|
3.88
|
650,000
|
|
6/25/2024
|
0.00 / 0.00%
|
3.85
|
3.90
|
3.84
|
3.85
|
3.86
|
3.85
|
1,015,500
|
|
6/24/2024
|
-0.06 / -1.53%
|
3.91
|
3.94
|
3.84
|
3.85
|
3.87
|
3.85
|
1,755,600
|
|
6/21/2024
|
-0.05 / -1.26%
|
3.98
|
3.98
|
3.91
|
3.91
|
3.93
|
3.91
|
1,335,300
|
|
6/20/2024
|
-0.02 / -0.50%
|
3.99
|
4.01
|
3.90
|
3.96
|
3.94
|
3.96
|
1,997,500
|
|
6/19/2024
|
-0.04 / -1.00%
|
4.01
|
4.04
|
3.98
|
3.98
|
3.99
|
3.98
|
1,671,100
|
|
6/18/2024
|
+0.01 / +0.25%
|
4.02
|
4.06
|
4.00
|
4.02
|
4.02
|
4.02
|
922,800
|
|
6/17/2024
|
-0.04 / -0.99%
|
4.05
|
4.05
|
4.01
|
4.01
|
4.03
|
4.01
|
1,398,500
|
|
6/14/2024
|
-0.04 / -0.98%
|
4.10
|
4.11
|
4.05
|
4.05
|
4.07
|
4.05
|
1,511,400
|
|
6/13/2024
|
+0.01 / +0.25%
|
4.12
|
4.12
|
4.08
|
4.09
|
4.10
|
4.09
|
1,036,800
|
|
6/12/2024
|
0.00 / 0.00%
|
4.10
|
4.11
|
4.04
|
4.08
|
4.07
|
4.08
|
1,699,100
|
|
|