|
Closing price on 7/5/2017
|
|
| Open |
7.82 |
| High |
7.85 |
| Low |
7.60 |
| Volume |
384,940 |
| Split-adjusted Price |
7.85 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2017
|
+0.34 / +4.00%
|
8.51
|
8.88
|
8.51
|
8.85
|
8.76
|
8.85
|
260,990
|
|
|
6/15/2017
|
+0.01 / +0.12%
|
8.55
|
8.60
|
8.42
|
8.51
|
8.50
|
8.51
|
95,520
|
|
|
6/14/2017
|
+0.15 / +1.80%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.48
|
8.50
|
330,370
|
|
|
6/13/2017
|
-0.10 / -1.18%
|
8.45
|
8.48
|
8.35
|
8.35
|
8.38
|
8.35
|
152,070
|
|
|
6/12/2017
|
-0.01 / -0.12%
|
8.10
|
8.65
|
8.10
|
8.45
|
8.54
|
8.45
|
129,880
|
|
|
6/9/2017
|
-0.23 / -2.65%
|
8.68
|
8.68
|
8.46
|
8.46
|
8.52
|
8.46
|
260,370
|
|
|
6/8/2017
|
-0.01 / -0.11%
|
8.80
|
8.80
|
8.55
|
8.69
|
8.65
|
8.69
|
120,820
|
|
|
6/7/2017
|
-0.08 / -0.91%
|
8.80
|
8.80
|
8.65
|
8.70
|
8.72
|
8.70
|
202,620
|
|
|
6/6/2017
|
-0.18 / -2.01%
|
8.96
|
9.00
|
8.78
|
8.78
|
8.91
|
8.78
|
250,030
|
|
|
6/5/2017
|
-0.02 / -0.22%
|
9.00
|
9.30
|
8.96
|
8.96
|
9.06
|
8.96
|
362,520
|
|
|
6/2/2017
|
+0.04 / +0.45%
|
9.00
|
9.20
|
8.75
|
8.98
|
8.95
|
8.98
|
246,050
|
|
|
6/1/2017
|
+0.54 / +6.43%
|
8.59
|
8.98
|
8.40
|
8.94
|
8.82
|
8.94
|
720,700
|
|
|
5/31/2017
|
0.00 / 0.00%
|
8.60
|
8.65
|
8.35
|
8.40
|
8.46
|
8.40
|
375,480
|
|
|
5/30/2017
|
0.00 / 0.00%
|
8.00
|
8.45
|
7.82
|
8.40
|
8.36
|
8.40
|
422,870
|
|
|
5/29/2017
|
+0.04 / +0.48%
|
8.48
|
8.48
|
8.36
|
8.40
|
8.44
|
8.40
|
227,410
|
|
|
5/26/2017
|
0.00 / 0.00%
|
8.36
|
8.50
|
8.30
|
8.36
|
8.34
|
8.36
|
167,310
|
|
|
5/25/2017
|
+0.06 / +0.72%
|
8.30
|
8.50
|
8.22
|
8.36
|
8.37
|
8.36
|
247,230
|
|
|