|
|
Closing price on 8/1/2018
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
2.97 |
| Volume |
1,544,650 |
| Split-adjusted Price |
3.00 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2018
|
-0.18 / -5.66%
|
3.00
|
3.10
|
2.97
|
3.00
|
3.02
|
3.00
|
1,544,650
|
|
|
7/31/2018
|
-0.20 / -5.92%
|
3.21
|
3.37
|
3.18
|
3.18
|
3.23
|
3.18
|
1,239,650
|
|
|
7/30/2018
|
+0.22 / +6.96%
|
3.23
|
3.38
|
3.16
|
3.38
|
3.34
|
3.38
|
1,209,720
|
|
|
7/27/2018
|
-0.19 / -5.67%
|
3.40
|
3.40
|
3.12
|
3.16
|
3.13
|
3.16
|
5,470,390
|
|
|
7/26/2018
|
-0.10 / -2.90%
|
3.50
|
3.50
|
3.25
|
3.35
|
3.36
|
3.35
|
1,040,370
|
|
|
7/25/2018
|
-0.04 / -1.15%
|
3.54
|
3.54
|
3.42
|
3.45
|
3.49
|
3.45
|
659,540
|
|
|
7/24/2018
|
-0.01 / -0.29%
|
3.45
|
3.60
|
3.38
|
3.49
|
3.43
|
3.49
|
518,730
|
|
|
7/23/2018
|
0.00 / 0.00%
|
3.50
|
3.68
|
3.40
|
3.50
|
3.49
|
3.50
|
374,770
|
|
|
7/20/2018
|
-0.26 / -6.91%
|
3.76
|
3.80
|
3.50
|
3.50
|
3.52
|
3.50
|
1,637,260
|
|
|
7/19/2018
|
+0.16 / +4.44%
|
3.61
|
3.85
|
3.55
|
3.76
|
3.77
|
3.76
|
760,120
|
|
|
7/18/2018
|
+0.10 / +2.86%
|
3.52
|
3.60
|
3.45
|
3.60
|
3.55
|
3.60
|
129,340
|
|
|
7/17/2018
|
+0.07 / +2.04%
|
3.45
|
3.50
|
3.43
|
3.50
|
3.46
|
3.50
|
60,320
|
|
|
7/16/2018
|
+0.03 / +0.88%
|
3.61
|
3.61
|
3.40
|
3.43
|
3.44
|
3.43
|
56,160
|
|
|
7/13/2018
|
-0.06 / -1.73%
|
3.44
|
3.52
|
3.40
|
3.40
|
3.42
|
3.40
|
333,120
|
|
|
7/12/2018
|
-0.02 / -0.57%
|
3.40
|
3.50
|
3.40
|
3.46
|
3.43
|
3.46
|
137,770
|
|
|
7/11/2018
|
-0.02 / -0.57%
|
3.50
|
3.60
|
3.42
|
3.48
|
3.46
|
3.48
|
160,200
|
|
|
7/10/2018
|
-0.11 / -3.05%
|
3.57
|
3.70
|
3.45
|
3.50
|
3.51
|
3.50
|
456,300
|
|
|
7/9/2018
|
-0.19 / -5.00%
|
3.66
|
3.80
|
3.54
|
3.61
|
3.61
|
3.61
|
542,360
|
|
|
7/6/2018
|
+0.12 / +3.26%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.66
|
3.80
|
802,640
|
|
|
7/5/2018
|
-0.22 / -5.64%
|
3.98
|
3.98
|
3.63
|
3.68
|
3.67
|
3.68
|
803,960
|
|
|
7/4/2018
|
0.00 / 0.00%
|
3.90
|
3.95
|
3.85
|
3.90
|
3.89
|
3.90
|
329,020
|
|
|
7/3/2018
|
-0.05 / -1.27%
|
4.00
|
4.00
|
3.89
|
3.90
|
3.93
|
3.90
|
483,200
|
|
|
7/2/2018
|
-0.08 / -1.99%
|
3.95
|
4.02
|
3.94
|
3.95
|
3.97
|
3.95
|
280,830
|
|
|
6/29/2018
|
+0.03 / +0.75%
|
4.03
|
4.06
|
3.95
|
4.03
|
4.01
|
4.03
|
7,973,760
|
|
|
6/28/2018
|
0.00 / 0.00%
|
4.00
|
4.05
|
3.90
|
4.00
|
3.96
|
4.00
|
341,540
|
|
|
6/27/2018
|
-0.06 / -1.48%
|
4.06
|
4.09
|
3.93
|
4.00
|
4.04
|
4.00
|
304,330
|
|
|
6/26/2018
|
+0.06 / +1.50%
|
3.95
|
4.10
|
3.80
|
4.06
|
4.02
|
4.06
|
182,630
|
|
|
6/25/2018
|
+0.26 / +6.95%
|
3.71
|
4.00
|
3.71
|
4.00
|
3.91
|
4.00
|
199,600
|
|
|
6/22/2018
|
+0.01 / +0.27%
|
3.90
|
3.90
|
3.73
|
3.74
|
3.79
|
3.74
|
112,830
|
|
|
6/21/2018
|
-0.06 / -1.58%
|
3.89
|
3.89
|
3.70
|
3.73
|
3.72
|
3.73
|
95,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|