|
Closing price on 7/5/2021
|
|
| Open |
7.51 |
| High |
7.60 |
| Low |
7.30 |
| Volume |
9,341,900 |
| Split-adjusted Price |
7.37 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
-0.30 / -3.91%
|
7.51
|
7.60
|
7.30
|
7.37
|
7.38
|
7.37
|
9,341,900
|
|
|
7/2/2021
|
-0.24 / -3.03%
|
7.80
|
7.96
|
7.65
|
7.67
|
7.79
|
7.67
|
6,625,200
|
|
|
7/1/2021
|
+0.13 / +1.67%
|
7.90
|
8.00
|
7.70
|
7.91
|
7.84
|
7.91
|
6,007,500
|
|
|
6/30/2021
|
-0.12 / -1.52%
|
7.85
|
8.12
|
7.73
|
7.78
|
7.90
|
7.78
|
8,545,900
|
|
|
6/29/2021
|
-0.36 / -4.36%
|
8.83
|
8.83
|
7.90
|
7.90
|
8.40
|
7.90
|
27,598,300
|
|
|
6/28/2021
|
+0.54 / +6.99%
|
8.26
|
8.26
|
8.26
|
8.26
|
8.26
|
8.26
|
4,099,700
|
|
|
6/25/2021
|
+0.50 / +6.93%
|
7.72
|
7.72
|
7.72
|
7.72
|
7.72
|
7.72
|
5,986,800
|
|
|
6/24/2021
|
+0.17 / +2.41%
|
6.96
|
7.30
|
6.86
|
7.22
|
7.07
|
7.22
|
4,210,600
|
|
|
6/23/2021
|
-0.18 / -2.49%
|
7.20
|
7.21
|
6.90
|
7.05
|
7.05
|
7.05
|
4,301,300
|
|
|
6/22/2021
|
-0.14 / -1.90%
|
7.38
|
7.50
|
7.12
|
7.23
|
7.26
|
7.23
|
5,141,700
|
|
|
6/21/2021
|
+0.16 / +2.22%
|
7.22
|
7.56
|
7.11
|
7.37
|
7.36
|
7.37
|
7,173,700
|
|
|
6/18/2021
|
+0.11 / +1.55%
|
7.10
|
7.49
|
7.10
|
7.21
|
7.30
|
7.21
|
5,174,500
|
|
|
6/17/2021
|
-0.02 / -0.28%
|
7.17
|
7.20
|
7.02
|
7.10
|
7.12
|
7.10
|
4,500,600
|
|
|
6/16/2021
|
+0.45 / +6.75%
|
6.65
|
7.13
|
6.49
|
7.12
|
6.90
|
7.12
|
10,548,300
|
|
|
6/15/2021
|
-0.06 / -0.89%
|
6.59
|
6.70
|
6.59
|
6.67
|
6.64
|
6.67
|
2,872,300
|
|
|
6/14/2021
|
-0.13 / -1.90%
|
6.90
|
6.91
|
6.70
|
6.73
|
6.79
|
6.73
|
3,248,200
|
|
|
6/11/2021
|
+0.31 / +4.73%
|
6.60
|
6.95
|
6.60
|
6.86
|
6.83
|
6.86
|
8,066,900
|
|
|
6/10/2021
|
+0.12 / +1.87%
|
6.45
|
6.70
|
6.43
|
6.55
|
6.53
|
6.55
|
2,465,300
|
|
|
6/9/2021
|
+0.06 / +0.94%
|
6.37
|
6.50
|
6.35
|
6.43
|
6.40
|
6.43
|
2,183,300
|
|
|
6/8/2021
|
-0.03 / -0.47%
|
6.33
|
6.64
|
6.33
|
6.37
|
6.42
|
6.37
|
3,362,600
|
|
|
6/7/2021
|
-0.17 / -2.59%
|
6.45
|
6.50
|
6.33
|
6.40
|
6.42
|
6.40
|
3,641,000
|
|
|
6/4/2021
|
-0.13 / -1.94%
|
6.70
|
6.70
|
6.50
|
6.57
|
6.57
|
6.57
|
3,144,400
|
|
|
6/3/2021
|
+0.20 / +3.08%
|
6.55
|
6.85
|
6.55
|
6.70
|
6.72
|
6.70
|
3,978,300
|
|
|
6/2/2021
|
+0.42 / +6.91%
|
6.08
|
6.50
|
6.00
|
6.50
|
6.30
|
6.50
|
5,624,500
|
|
|
6/1/2021
|
-0.20 / -3.18%
|
6.11
|
6.20
|
6.05
|
6.08
|
6.11
|
6.08
|
4,138,400
|
|
|
5/31/2021
|
-0.29 / -4.41%
|
6.57
|
6.57
|
6.25
|
6.28
|
6.35
|
6.28
|
5,583,400
|
|
|
5/28/2021
|
-0.03 / -0.45%
|
6.60
|
6.63
|
6.50
|
6.57
|
6.56
|
6.57
|
4,058,100
|
|
|
5/27/2021
|
-0.14 / -2.08%
|
6.75
|
6.86
|
6.55
|
6.60
|
6.70
|
6.60
|
2,693,400
|
|
|
5/26/2021
|
-0.06 / -0.88%
|
6.71
|
6.82
|
6.60
|
6.74
|
6.68
|
6.74
|
3,120,500
|
|
|
5/25/2021
|
-0.01 / -0.15%
|
6.86
|
6.88
|
6.71
|
6.80
|
6.81
|
6.80
|
3,496,400
|
|
|
|