|
Closing price on 8/16/2022
|
|
| Open |
8.70 |
| High |
8.73 |
| Low |
8.58 |
| Volume |
1,983,600 |
| Split-adjusted Price |
8.62 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
-0.03 / -0.35%
|
8.70
|
8.73
|
8.58
|
8.62
|
8.64
|
8.62
|
1,983,600
|
|
|
8/15/2022
|
-0.09 / -1.03%
|
8.78
|
8.80
|
8.61
|
8.65
|
8.69
|
8.65
|
2,836,700
|
|
|
8/12/2022
|
+0.03 / +0.34%
|
8.65
|
8.81
|
8.63
|
8.74
|
8.73
|
8.74
|
1,514,000
|
|
|
8/11/2022
|
-0.39 / -4.29%
|
9.24
|
9.24
|
8.71
|
8.71
|
8.98
|
8.71
|
4,656,800
|
|
|
8/10/2022
|
+0.31 / +3.53%
|
8.90
|
9.14
|
8.90
|
9.10
|
9.03
|
9.10
|
5,275,700
|
|
|
8/9/2022
|
+0.02 / +0.23%
|
8.86
|
8.90
|
8.76
|
8.79
|
8.83
|
8.79
|
3,845,500
|
|
|
8/8/2022
|
+0.10 / +1.15%
|
8.68
|
8.94
|
8.68
|
8.77
|
8.80
|
8.77
|
3,314,200
|
|
|
8/5/2022
|
-0.01 / -0.12%
|
8.61
|
8.78
|
8.56
|
8.67
|
8.65
|
8.67
|
2,392,900
|
|
|
8/4/2022
|
-0.12 / -1.36%
|
8.83
|
8.88
|
8.67
|
8.68
|
8.75
|
8.68
|
2,418,200
|
|
|
8/3/2022
|
+0.26 / +3.04%
|
8.49
|
8.97
|
8.41
|
8.80
|
8.73
|
8.80
|
5,130,000
|
|
|
8/2/2022
|
+0.42 / +5.17%
|
8.12
|
8.62
|
8.00
|
8.54
|
8.31
|
8.54
|
3,759,700
|
|
|
8/1/2022
|
-0.02 / -0.25%
|
7.95
|
8.18
|
7.88
|
8.12
|
8.01
|
8.12
|
3,412,500
|
|
|
7/29/2022
|
-0.11 / -1.33%
|
8.11
|
8.29
|
8.10
|
8.14
|
8.19
|
8.14
|
1,534,400
|
|
|
7/28/2022
|
+0.05 / +0.61%
|
8.45
|
8.45
|
8.25
|
8.25
|
8.36
|
8.25
|
1,307,500
|
|
|
7/27/2022
|
+0.06 / +0.74%
|
8.05
|
8.30
|
7.95
|
8.20
|
8.07
|
8.20
|
1,729,200
|
|
|
7/26/2022
|
-0.16 / -1.93%
|
8.30
|
8.35
|
8.13
|
8.14
|
8.24
|
8.14
|
1,620,000
|
|
|
7/25/2022
|
-0.09 / -1.07%
|
8.39
|
8.45
|
8.29
|
8.30
|
8.35
|
8.30
|
1,362,100
|
|
|
7/22/2022
|
-0.12 / -1.41%
|
8.50
|
8.67
|
8.39
|
8.39
|
8.50
|
8.39
|
1,563,900
|
|
|
7/21/2022
|
-0.24 / -2.74%
|
8.75
|
8.75
|
8.51
|
8.51
|
8.60
|
8.51
|
1,912,600
|
|
|
7/20/2022
|
+0.12 / +1.39%
|
8.79
|
8.87
|
8.58
|
8.75
|
8.74
|
8.75
|
2,086,100
|
|
|
7/19/2022
|
-0.09 / -1.03%
|
8.73
|
8.80
|
8.60
|
8.63
|
8.69
|
8.63
|
1,481,800
|
|
|
7/18/2022
|
+0.20 / +2.35%
|
8.63
|
8.99
|
8.58
|
8.72
|
8.76
|
8.72
|
2,985,100
|
|
|
7/15/2022
|
+0.01 / +0.12%
|
8.59
|
8.65
|
8.42
|
8.52
|
8.54
|
8.52
|
2,003,000
|
|
|
7/14/2022
|
+0.03 / +0.35%
|
8.33
|
8.65
|
8.33
|
8.51
|
8.48
|
8.51
|
1,466,500
|
|
|
7/13/2022
|
+0.08 / +0.95%
|
8.40
|
8.73
|
8.40
|
8.48
|
8.58
|
8.48
|
1,855,800
|
|
|
7/12/2022
|
0.00 / 0.00%
|
8.40
|
8.66
|
8.21
|
8.40
|
8.39
|
8.40
|
2,616,000
|
|
|
7/11/2022
|
+0.28 / +3.45%
|
8.60
|
8.63
|
8.23
|
8.40
|
8.44
|
8.40
|
4,475,800
|
|
|
7/8/2022
|
+0.53 / +6.98%
|
8.12
|
8.12
|
8.12
|
8.12
|
8.12
|
8.12
|
1,116,900
|
|
|
7/7/2022
|
+0.49 / +6.90%
|
7.04
|
7.59
|
7.04
|
7.59
|
7.36
|
7.59
|
2,678,500
|
|
|
7/6/2022
|
-0.36 / -4.83%
|
7.30
|
7.39
|
7.10
|
7.10
|
7.28
|
7.10
|
2,516,600
|
|
|
|