Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2017	-0.02 / -0.27%	7.48	7.50	7.40	7.48	7.43	7.48	311,290
7/27/2017	0.00 / 0.00%	7.50	7.59	7.41	7.50	7.49	7.50	233,030
7/26/2017	+0.12 / +1.63%	7.59	7.59	7.36	7.50	7.47	7.50	264,580
7/25/2017	0.00 / 0.00%	7.55	7.55	7.35	7.38	7.40	7.38	192,580
7/24/2017	-0.04 / -0.54%	7.42	7.60	7.38	7.38	7.44	7.38	168,230
7/21/2017	+0.16 / +2.20%	7.26	7.55	7.26	7.42	7.41	7.42	125,570
7/20/2017	+0.06 / +0.83%	7.20	7.28	7.20	7.26	7.24	7.26	184,480
7/19/2017	-0.10 / -1.37%	7.30	7.40	7.20	7.20	7.24	7.20	177,480
7/18/2017	+0.05 / +0.69%	7.00	7.30	7.00	7.30	7.21	7.30	158,020
7/17/2017	-0.05 / -0.68%	7.39	7.40	7.00	7.25	7.24	7.25	394,910
7/14/2017	-0.15 / -2.01%	7.45	7.60	7.00	7.30	7.24	7.30	676,230
7/13/2017	+0.05 / +0.68%	7.40	7.50	7.36	7.45	7.40	7.45	413,870
7/12/2017	-0.10 / -1.33%	7.45	7.50	7.37	7.40	7.41	7.40	186,500
7/11/2017	0.00 / 0.00%	7.50	7.50	7.31	7.50	7.41	7.50	191,350
7/10/2017	-0.15 / -1.96%	7.70	7.70	7.25	7.50	7.49	7.50	339,940
7/7/2017	-0.20 / -2.55%	7.90	7.90	7.54	7.65	7.63	7.65	391,520
7/6/2017	0.00 / 0.00%	7.85	7.90	7.76	7.85	7.81	7.85	341,110
7/5/2017	+0.03 / +0.38%	7.82	7.85	7.60	7.85	7.75	7.85	384,940
7/4/2017	0.00 / 0.00%	7.82	7.98	7.80	7.82	7.84	7.82	270,310
7/3/2017	+0.17 / +2.22%	7.99	7.99	7.65	7.82	7.81	7.82	232,770
6/30/2017	+0.25 / +3.38%	7.35	7.80	7.35	7.65	7.54	7.65	366,510
6/29/2017	-0.40 / -5.13%	8.30	8.30	7.40	7.40	7.53	7.40	443,060
6/28/2017	-0.42 / -5.11%	8.00	8.25	7.80	7.80	7.99	7.80	577,460
6/27/2017	-0.40 / -4.64%	8.70	8.70	8.10	8.22	8.33	8.22	863,150
6/26/2017	-0.18 / -2.05%	8.99	8.99	8.50	8.62	8.59	8.62	316,310
6/23/2017	+0.05 / +0.57%	8.75	8.82	8.60	8.80	8.74	8.80	219,920
6/22/2017	+0.03 / +0.34%	8.72	8.90	8.72	8.75	8.79	8.75	226,580
6/21/2017	-0.28 / -3.11%	8.90	8.90	8.65	8.72	8.83	8.72	214,330
6/20/2017	-0.05 / -0.55%	9.05	9.15	8.90	9.00	8.99	9.00	346,340
6/19/2017	+0.20 / +2.26%	9.10	9.30	9.00	9.05	9.07	9.05	821,180

<<Previous 30 days Next 30 days>>

TTF News

07/11	TTF: Receiving the Certificate of Foreign Investment of subsidiary
07/11	TTF: Notification Insider Transaction
01/11	TTF: Report on overcoming the status of warned securities
01/11	TTF: 2024 AGM resolution
15/10	TTF: Termination of account freezing interim urgent measure