|
Closing price on 7/4/2022
|
|
| Open |
7.68 |
| High |
7.68 |
| Low |
7.41 |
| Volume |
2,090,200 |
| Split-adjusted Price |
7.50 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/15/2022
|
-0.57 / -6.94%
|
8.21
|
8.30
|
7.64
|
7.64
|
7.79
|
7.64
|
6,554,300
|
|
|
6/14/2022
|
-0.30 / -3.53%
|
8.15
|
8.49
|
8.15
|
8.21
|
8.30
|
8.21
|
3,509,500
|
|
|
6/13/2022
|
-0.64 / -6.99%
|
8.67
|
8.90
|
8.51
|
8.51
|
8.62
|
8.51
|
8,537,400
|
|
|
6/10/2022
|
0.00 / 0.00%
|
9.03
|
9.48
|
9.01
|
9.15
|
9.25
|
9.15
|
3,543,500
|
|
|
6/9/2022
|
-0.10 / -1.08%
|
9.25
|
9.30
|
9.14
|
9.15
|
9.20
|
9.15
|
1,469,400
|
|
|
6/8/2022
|
+0.45 / +5.11%
|
8.94
|
9.35
|
8.90
|
9.25
|
9.15
|
9.25
|
3,893,300
|
|
|
6/7/2022
|
-0.14 / -1.57%
|
8.88
|
8.97
|
8.34
|
8.80
|
8.66
|
8.80
|
6,251,000
|
|
|
6/6/2022
|
-0.16 / -1.76%
|
9.10
|
9.19
|
8.91
|
8.94
|
9.07
|
8.94
|
3,874,600
|
|
|
6/3/2022
|
-0.20 / -2.15%
|
9.29
|
9.30
|
9.07
|
9.10
|
9.16
|
9.10
|
3,599,000
|
|
|
6/2/2022
|
-0.10 / -1.06%
|
9.35
|
9.69
|
9.25
|
9.30
|
9.45
|
9.30
|
3,225,200
|
|
|
6/1/2022
|
-0.32 / -3.29%
|
9.72
|
9.78
|
9.33
|
9.40
|
9.53
|
9.40
|
4,603,800
|
|
|
5/31/2022
|
+0.05 / +0.52%
|
9.67
|
9.90
|
9.56
|
9.72
|
9.77
|
9.72
|
5,506,991
|
|
|
5/30/2022
|
+0.13 / +1.36%
|
9.79
|
9.79
|
9.53
|
9.67
|
9.65
|
9.67
|
3,254,800
|
|
|
5/27/2022
|
-0.17 / -1.75%
|
9.71
|
9.78
|
9.50
|
9.54
|
9.60
|
9.54
|
4,836,700
|
|
|
5/26/2022
|
+0.14 / +1.46%
|
9.72
|
9.98
|
9.58
|
9.71
|
9.76
|
9.71
|
4,952,700
|
|
|
5/25/2022
|
+0.37 / +4.02%
|
9.20
|
9.59
|
9.10
|
9.57
|
9.35
|
9.57
|
4,166,700
|
|
|
5/24/2022
|
+0.20 / +2.22%
|
9.01
|
9.20
|
8.79
|
9.20
|
8.95
|
9.20
|
3,270,800
|
|
|
|