|
Closing price on 7/7/2014
|
|
| Open |
10.30 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
1,186,000 |
| Split-adjusted Price |
10.19 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2014
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.20
|
10.30
|
10.30
|
10.19
|
1,186,000
|
|
|
7/4/2014
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
10.19
|
726,390
|
|
|
7/3/2014
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.20
|
10.40
|
10.40
|
10.29
|
699,380
|
|
|
7/2/2014
|
+0.50 / +5.05%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.40
|
10.29
|
1,521,100
|
|
|
7/1/2014
|
+0.30 / +3.13%
|
9.70
|
10.10
|
9.60
|
9.90
|
9.90
|
9.79
|
1,349,020
|
|
|
6/30/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
9.49
|
579,720
|
|
|
6/27/2014
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
9.49
|
491,230
|
|
|
6/26/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
9.69
|
1,135,600
|
|
|
6/25/2014
|
+0.30 / +3.16%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
9.69
|
1,315,040
|
|
|
6/24/2014
|
+0.30 / +3.26%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
9.40
|
823,000
|
|
|
6/23/2014
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
9.10
|
668,390
|
|
|
6/20/2014
|
-0.10 / -1.05%
|
9.60
|
9.70
|
9.30
|
9.40
|
9.40
|
9.30
|
766,910
|
|
|
6/19/2014
|
-0.40 / -4.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
9.40
|
2,632,920
|
|
|
6/18/2014
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.80
|
9.90
|
9.90
|
9.79
|
1,888,210
|
|
|
6/17/2014
|
+0.10 / +1.02%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.90
|
9.79
|
798,730
|
|
|
6/16/2014
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.80
|
9.69
|
515,730
|
|
|
6/13/2014
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.70
|
9.59
|
560,790
|
|
|
6/12/2014
|
+0.20 / +2.13%
|
9.50
|
10.00
|
9.40
|
9.60
|
9.60
|
9.49
|
1,929,170
|
|
|
6/11/2014
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
9.30
|
912,760
|
|
|
6/10/2014
|
0.00 / 0.00%
|
9.20
|
9.70
|
9.10
|
9.30
|
9.30
|
9.20
|
1,879,460
|
|
|
6/9/2014
|
+0.50 / +5.68%
|
9.00
|
9.40
|
8.90
|
9.30
|
9.30
|
9.20
|
2,272,690
|
|
|
6/6/2014
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
8.70
|
537,840
|
|
|
6/5/2014
|
-0.10 / -1.15%
|
8.60
|
8.90
|
8.50
|
8.60
|
8.60
|
8.51
|
212,820
|
|
|
6/4/2014
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.30
|
8.70
|
8.70
|
8.60
|
944,080
|
|
|
6/3/2014
|
+0.30 / +3.66%
|
8.20
|
8.70
|
8.20
|
8.50
|
8.50
|
8.41
|
500,250
|
|
|
6/2/2014
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.20
|
8.11
|
346,020
|
|
|
5/30/2014
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
8.21
|
423,940
|
|
|
5/29/2014
|
-0.40 / -4.55%
|
8.70
|
8.90
|
8.30
|
8.40
|
8.40
|
8.31
|
768,760
|
|
|
5/28/2014
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.80
|
8.70
|
742,390
|
|
|
5/27/2014
|
+0.30 / +3.45%
|
8.70
|
9.10
|
8.60
|
9.00
|
9.00
|
8.90
|
1,076,280
|
|
|