|
Closing price on 7/28/2017
|
|
| Open |
7.48 |
| High |
7.50 |
| Low |
7.40 |
| Volume |
311,290 |
| Split-adjusted Price |
7.48 |
|
|
TTF Historical 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
|
|
|