|
|
Closing price on 8/11/2025
|
|
| Open |
3.40 |
| High |
3.56 |
| Low |
3.37 |
| Volume |
2,802,800 |
| Split-adjusted Price |
3.40 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2025
|
-0.03 / -0.87%
|
3.40
|
3.56
|
3.37
|
3.40
|
3.45
|
3.40
|
2,802,800
|
|
|
8/8/2025
|
+0.21 / +6.52%
|
3.23
|
3.44
|
3.21
|
3.43
|
3.39
|
3.43
|
8,030,700
|
|
|
8/7/2025
|
-0.05 / -1.53%
|
3.29
|
3.29
|
3.19
|
3.22
|
3.23
|
3.22
|
3,218,200
|
|
|
8/6/2025
|
+0.08 / +2.51%
|
3.41
|
3.41
|
3.21
|
3.27
|
3.32
|
3.27
|
4,611,900
|
|
|
8/5/2025
|
0.00 / 0.00%
|
3.41
|
3.41
|
3.15
|
3.19
|
3.36
|
3.19
|
6,705,500
|
|
|
8/4/2025
|
+0.20 / +6.69%
|
3.10
|
3.19
|
3.02
|
3.19
|
3.16
|
3.19
|
2,837,600
|
|
|
8/1/2025
|
0.00 / 0.00%
|
3.00
|
3.04
|
2.95
|
2.99
|
2.99
|
2.99
|
2,200,900
|
|
|
7/31/2025
|
-0.05 / -1.64%
|
3.06
|
3.07
|
2.97
|
2.99
|
3.01
|
2.99
|
1,801,800
|
|
|
7/30/2025
|
+0.04 / +1.33%
|
3.00
|
3.05
|
2.94
|
3.04
|
3.00
|
3.04
|
2,844,800
|
|
|
7/29/2025
|
-0.14 / -4.46%
|
3.16
|
3.16
|
3.00
|
3.00
|
3.07
|
3.00
|
4,091,700
|
|
|
7/28/2025
|
+0.07 / +2.28%
|
3.09
|
3.18
|
3.07
|
3.14
|
3.13
|
3.14
|
3,504,820
|
|
|
7/25/2025
|
+0.01 / +0.33%
|
3.08
|
3.09
|
3.05
|
3.07
|
3.07
|
3.07
|
1,839,400
|
|
|
7/24/2025
|
+0.01 / +0.33%
|
3.08
|
3.10
|
3.04
|
3.06
|
3.06
|
3.06
|
1,662,400
|
|
|
7/23/2025
|
-0.03 / -0.97%
|
3.08
|
3.14
|
3.04
|
3.05
|
3.08
|
3.05
|
2,309,100
|
|
|
7/22/2025
|
-0.03 / -0.96%
|
3.11
|
3.11
|
3.06
|
3.08
|
3.08
|
3.08
|
1,342,300
|
|
|
7/21/2025
|
+0.04 / +1.30%
|
3.07
|
3.16
|
3.03
|
3.11
|
3.09
|
3.11
|
3,472,100
|
|
|
7/18/2025
|
+0.01 / +0.33%
|
3.06
|
3.10
|
3.04
|
3.07
|
3.06
|
3.07
|
1,799,500
|
|
|
7/17/2025
|
+0.01 / +0.33%
|
3.06
|
3.10
|
3.01
|
3.06
|
3.05
|
3.06
|
2,332,800
|
|
|
7/16/2025
|
+0.02 / +0.66%
|
3.02
|
3.07
|
3.01
|
3.05
|
3.03
|
3.05
|
643,900
|
|
|
7/15/2025
|
+0.02 / +0.66%
|
3.01
|
3.19
|
3.01
|
3.03
|
3.07
|
3.03
|
3,061,600
|
|
|
7/14/2025
|
+0.05 / +1.69%
|
2.99
|
3.08
|
2.94
|
3.01
|
3.00
|
3.01
|
1,593,000
|
|
|
7/11/2025
|
-0.06 / -1.99%
|
3.02
|
3.09
|
2.96
|
2.96
|
3.00
|
2.96
|
2,626,600
|
|
|
7/10/2025
|
-0.01 / -0.33%
|
3.03
|
3.04
|
2.99
|
3.02
|
3.01
|
3.02
|
1,910,500
|
|
|
7/9/2025
|
+0.12 / +4.12%
|
2.92
|
3.11
|
2.92
|
3.03
|
3.05
|
3.03
|
3,867,800
|
|
|
7/8/2025
|
-0.09 / -3.00%
|
3.05
|
3.05
|
2.87
|
2.91
|
2.94
|
2.91
|
2,131,600
|
|
|
7/7/2025
|
+0.07 / +2.39%
|
3.12
|
3.12
|
2.93
|
3.00
|
3.04
|
3.00
|
5,650,600
|
|
|
7/4/2025
|
+0.19 / +6.93%
|
2.93
|
2.93
|
2.89
|
2.93
|
2.93
|
2.93
|
4,726,800
|
|
|
7/3/2025
|
+0.17 / +6.61%
|
2.59
|
2.74
|
2.58
|
2.74
|
2.70
|
2.74
|
2,058,800
|
|
|
7/2/2025
|
-0.01 / -0.39%
|
2.58
|
2.60
|
2.55
|
2.57
|
2.57
|
2.57
|
1,293,100
|
|
|
7/1/2025
|
-0.05 / -1.90%
|
2.63
|
2.64
|
2.58
|
2.58
|
2.61
|
2.58
|
746,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|