|
Closing price on 7/27/2022
|
|
| Open |
8.05 |
| High |
8.30 |
| Low |
7.95 |
| Volume |
1,729,200 |
| Split-adjusted Price |
8.20 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2022
|
+0.06 / +0.74%
|
8.05
|
8.30
|
7.95
|
8.20
|
8.07
|
8.20
|
1,729,200
|
|
|
7/26/2022
|
-0.16 / -1.93%
|
8.30
|
8.35
|
8.13
|
8.14
|
8.24
|
8.14
|
1,620,000
|
|
|
7/25/2022
|
-0.09 / -1.07%
|
8.39
|
8.45
|
8.29
|
8.30
|
8.35
|
8.30
|
1,362,100
|
|
|
7/22/2022
|
-0.12 / -1.41%
|
8.50
|
8.67
|
8.39
|
8.39
|
8.50
|
8.39
|
1,563,900
|
|
|
7/21/2022
|
-0.24 / -2.74%
|
8.75
|
8.75
|
8.51
|
8.51
|
8.60
|
8.51
|
1,912,600
|
|
|
7/20/2022
|
+0.12 / +1.39%
|
8.79
|
8.87
|
8.58
|
8.75
|
8.74
|
8.75
|
2,086,100
|
|
|
7/19/2022
|
-0.09 / -1.03%
|
8.73
|
8.80
|
8.60
|
8.63
|
8.69
|
8.63
|
1,481,800
|
|
|
7/18/2022
|
+0.20 / +2.35%
|
8.63
|
8.99
|
8.58
|
8.72
|
8.76
|
8.72
|
2,985,100
|
|
|
7/15/2022
|
+0.01 / +0.12%
|
8.59
|
8.65
|
8.42
|
8.52
|
8.54
|
8.52
|
2,003,000
|
|
|
7/14/2022
|
+0.03 / +0.35%
|
8.33
|
8.65
|
8.33
|
8.51
|
8.48
|
8.51
|
1,466,500
|
|
|
7/13/2022
|
+0.08 / +0.95%
|
8.40
|
8.73
|
8.40
|
8.48
|
8.58
|
8.48
|
1,855,800
|
|
|
7/12/2022
|
0.00 / 0.00%
|
8.40
|
8.66
|
8.21
|
8.40
|
8.39
|
8.40
|
2,616,000
|
|
|
7/11/2022
|
+0.28 / +3.45%
|
8.60
|
8.63
|
8.23
|
8.40
|
8.44
|
8.40
|
4,475,800
|
|
|
7/8/2022
|
+0.53 / +6.98%
|
8.12
|
8.12
|
8.12
|
8.12
|
8.12
|
8.12
|
1,116,900
|
|
|
7/7/2022
|
+0.49 / +6.90%
|
7.04
|
7.59
|
7.04
|
7.59
|
7.36
|
7.59
|
2,678,500
|
|
|
7/6/2022
|
-0.36 / -4.83%
|
7.30
|
7.39
|
7.10
|
7.10
|
7.28
|
7.10
|
2,516,600
|
|
|
7/5/2022
|
-0.04 / -0.53%
|
7.50
|
7.65
|
7.46
|
7.46
|
7.53
|
7.46
|
1,676,200
|
|
|
7/4/2022
|
+0.22 / +3.02%
|
7.68
|
7.68
|
7.41
|
7.50
|
7.50
|
7.50
|
2,090,200
|
|
|
7/1/2022
|
+0.15 / +2.10%
|
7.20
|
7.37
|
6.92
|
7.28
|
7.10
|
7.28
|
2,366,100
|
|
|
6/30/2022
|
-0.32 / -4.30%
|
7.51
|
7.55
|
7.13
|
7.13
|
7.33
|
7.13
|
1,669,900
|
|
|
6/29/2022
|
-0.20 / -2.61%
|
7.50
|
7.69
|
7.39
|
7.45
|
7.52
|
7.45
|
1,570,600
|
|
|
6/28/2022
|
+0.32 / +4.37%
|
7.31
|
7.80
|
7.31
|
7.65
|
7.53
|
7.65
|
2,437,200
|
|
|
6/27/2022
|
+0.06 / +0.83%
|
7.30
|
7.40
|
7.26
|
7.33
|
7.31
|
7.33
|
8,165,100
|
|
|
6/24/2022
|
+0.08 / +1.11%
|
7.26
|
7.40
|
7.13
|
7.27
|
7.27
|
7.27
|
2,424,900
|
|
|
6/23/2022
|
+0.23 / +3.30%
|
6.96
|
7.20
|
6.85
|
7.19
|
7.01
|
7.19
|
1,733,400
|
|
|
6/22/2022
|
+0.28 / +4.19%
|
6.91
|
6.98
|
6.70
|
6.96
|
6.88
|
6.96
|
2,324,634
|
|
|
6/21/2022
|
+0.10 / +1.52%
|
6.50
|
6.99
|
6.45
|
6.68
|
6.74
|
6.68
|
3,020,500
|
|
|
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
|
|
|
|