|
|
Closing price on 7/29/2019
|
|
| Open |
3.10 |
| High |
3.14 |
| Low |
3.07 |
| Volume |
433,160 |
| Split-adjusted Price |
3.08 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2019
|
-0.04 / -1.28%
|
3.10
|
3.14
|
3.07
|
3.08
|
3.09
|
3.08
|
433,160
|
|
|
7/26/2019
|
0.00 / 0.00%
|
3.14
|
3.20
|
3.12
|
3.12
|
3.14
|
3.12
|
570,550
|
|
|
7/25/2019
|
+0.01 / +0.32%
|
3.11
|
3.14
|
3.10
|
3.12
|
3.12
|
3.12
|
1,136,430
|
|
|
7/24/2019
|
+0.01 / +0.32%
|
3.10
|
3.16
|
3.09
|
3.11
|
3.12
|
3.11
|
570,930
|
|
|
7/23/2019
|
-0.01 / -0.32%
|
3.14
|
3.14
|
3.09
|
3.10
|
3.10
|
3.10
|
692,420
|
|
|
7/22/2019
|
-0.08 / -2.51%
|
3.20
|
3.20
|
3.09
|
3.11
|
3.13
|
3.11
|
1,596,070
|
|
|
7/19/2019
|
0.00 / 0.00%
|
3.19
|
3.25
|
3.18
|
3.19
|
3.19
|
3.19
|
498,890
|
|
|
7/18/2019
|
+0.01 / +0.31%
|
3.18
|
3.33
|
3.17
|
3.19
|
3.21
|
3.19
|
1,313,280
|
|
|
7/17/2019
|
-0.01 / -0.31%
|
3.19
|
3.23
|
3.18
|
3.18
|
3.19
|
3.18
|
594,910
|
|
|
7/16/2019
|
-0.03 / -0.93%
|
3.21
|
3.26
|
3.18
|
3.19
|
3.21
|
3.19
|
1,466,460
|
|
|
7/15/2019
|
-0.02 / -0.62%
|
3.24
|
3.27
|
3.22
|
3.22
|
3.24
|
3.22
|
490,970
|
|
|
7/12/2019
|
-0.06 / -1.82%
|
3.30
|
3.33
|
3.24
|
3.24
|
3.27
|
3.24
|
863,830
|
|
|
7/11/2019
|
+0.04 / +1.23%
|
3.30
|
3.33
|
3.23
|
3.30
|
3.27
|
3.30
|
1,233,610
|
|
|
7/10/2019
|
-0.07 / -2.10%
|
3.29
|
3.33
|
3.26
|
3.26
|
3.28
|
3.26
|
705,670
|
|
|
7/9/2019
|
-0.02 / -0.60%
|
3.31
|
3.34
|
3.27
|
3.33
|
3.30
|
3.33
|
881,100
|
|
|
7/8/2019
|
0.00 / 0.00%
|
3.35
|
3.36
|
3.30
|
3.35
|
3.34
|
3.35
|
596,930
|
|
|
7/5/2019
|
+0.08 / +2.45%
|
3.26
|
3.35
|
3.25
|
3.35
|
3.30
|
3.35
|
789,930
|
|
|
7/4/2019
|
-0.04 / -1.21%
|
3.31
|
3.31
|
3.24
|
3.27
|
3.28
|
3.27
|
1,260,130
|
|
|
7/3/2019
|
-0.01 / -0.30%
|
3.28
|
3.37
|
3.28
|
3.31
|
3.32
|
3.31
|
790,750
|
|
|
7/2/2019
|
-0.07 / -2.06%
|
3.39
|
3.39
|
3.32
|
3.32
|
3.34
|
3.32
|
686,880
|
|
|
7/1/2019
|
+0.02 / +0.59%
|
3.40
|
3.44
|
3.39
|
3.39
|
3.41
|
3.39
|
957,020
|
|
|
6/28/2019
|
-0.01 / -0.30%
|
3.42
|
3.56
|
3.35
|
3.37
|
3.44
|
3.37
|
2,075,610
|
|
|
6/27/2019
|
+0.22 / +6.96%
|
3.20
|
3.38
|
3.20
|
3.38
|
3.33
|
3.38
|
3,972,950
|
|
|
6/26/2019
|
+0.01 / +0.32%
|
3.19
|
3.25
|
3.15
|
3.16
|
3.19
|
3.16
|
1,530,810
|
|
|
6/25/2019
|
-0.05 / -1.56%
|
3.15
|
3.37
|
3.14
|
3.15
|
3.20
|
3.15
|
2,734,620
|
|
|
6/24/2019
|
0.00 / 0.00%
|
3.20
|
3.22
|
3.17
|
3.20
|
3.19
|
3.20
|
422,000
|
|
|
6/21/2019
|
+0.08 / +2.56%
|
3.10
|
3.25
|
3.09
|
3.20
|
3.16
|
3.20
|
1,246,950
|
|
|
6/20/2019
|
-0.08 / -2.50%
|
3.15
|
3.21
|
3.11
|
3.12
|
3.14
|
3.12
|
1,311,940
|
|
|
6/19/2019
|
+0.06 / +1.91%
|
3.15
|
3.20
|
3.10
|
3.20
|
3.13
|
3.20
|
1,355,920
|
|
|
6/18/2019
|
-0.06 / -1.88%
|
3.15
|
3.25
|
3.10
|
3.14
|
3.14
|
3.14
|
865,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|