|
|
Closing price on 8/20/2024
|
|
| Open |
3.72 |
| High |
3.72 |
| Low |
3.64 |
| Volume |
587,300 |
| Split-adjusted Price |
3.65 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2024
|
-0.06 / -1.62%
|
3.72
|
3.72
|
3.64
|
3.65
|
3.68
|
3.65
|
587,300
|
|
|
8/19/2024
|
+0.17 / +4.80%
|
3.77
|
3.77
|
3.68
|
3.71
|
3.72
|
3.71
|
1,120,700
|
|
|
8/16/2024
|
+0.16 / +4.73%
|
3.38
|
3.57
|
3.38
|
3.54
|
3.48
|
3.54
|
1,374,400
|
|
|
8/15/2024
|
-0.01 / -0.29%
|
3.39
|
3.40
|
3.37
|
3.38
|
3.39
|
3.38
|
456,000
|
|
|
8/14/2024
|
-0.02 / -0.59%
|
3.38
|
3.43
|
3.38
|
3.39
|
3.40
|
3.39
|
430,800
|
|
|
8/13/2024
|
0.00 / 0.00%
|
3.41
|
3.42
|
3.37
|
3.41
|
3.39
|
3.41
|
438,900
|
|
|
8/12/2024
|
-0.01 / -0.29%
|
3.40
|
3.42
|
3.37
|
3.41
|
3.39
|
3.41
|
467,900
|
|
|
8/9/2024
|
+0.05 / +1.48%
|
3.40
|
3.42
|
3.36
|
3.42
|
3.40
|
3.42
|
575,400
|
|
|
8/8/2024
|
-0.04 / -1.17%
|
3.44
|
3.44
|
3.35
|
3.37
|
3.39
|
3.37
|
385,900
|
|
|
8/7/2024
|
-0.02 / -0.58%
|
3.43
|
3.45
|
3.38
|
3.41
|
3.41
|
3.41
|
415,200
|
|
|
8/6/2024
|
+0.01 / +0.29%
|
3.43
|
3.45
|
3.26
|
3.43
|
3.35
|
3.43
|
1,400,400
|
|
|
8/5/2024
|
-0.25 / -6.81%
|
3.59
|
3.59
|
3.42
|
3.42
|
3.47
|
3.42
|
2,820,100
|
|
|
8/2/2024
|
-0.04 / -1.08%
|
3.65
|
3.69
|
3.58
|
3.67
|
3.62
|
3.67
|
1,248,900
|
|
|
8/1/2024
|
0.00 / 0.00%
|
3.74
|
3.75
|
3.65
|
3.71
|
3.68
|
3.71
|
1,828,900
|
|
|
7/31/2024
|
-0.07 / -1.85%
|
3.76
|
3.76
|
3.68
|
3.71
|
3.71
|
3.71
|
1,597,600
|
|
|
7/30/2024
|
+0.01 / +0.27%
|
3.75
|
3.78
|
3.70
|
3.78
|
3.74
|
3.78
|
570,900
|
|
|
7/29/2024
|
-0.02 / -0.53%
|
3.79
|
3.79
|
3.70
|
3.77
|
3.75
|
3.77
|
1,774,300
|
|
|
7/26/2024
|
+0.02 / +0.53%
|
3.77
|
3.82
|
3.76
|
3.79
|
3.78
|
3.79
|
578,600
|
|
|
7/25/2024
|
-0.03 / -0.79%
|
3.78
|
3.80
|
3.77
|
3.77
|
3.79
|
3.77
|
337,200
|
|
|
7/24/2024
|
+0.01 / +0.26%
|
3.79
|
3.80
|
3.77
|
3.80
|
3.78
|
3.80
|
993,600
|
|
|
7/23/2024
|
-0.03 / -0.79%
|
3.82
|
3.83
|
3.78
|
3.79
|
3.80
|
3.79
|
916,500
|
|
|
7/22/2024
|
0.00 / 0.00%
|
3.81
|
3.88
|
3.80
|
3.82
|
3.81
|
3.82
|
917,400
|
|
|
7/19/2024
|
-0.03 / -0.78%
|
3.83
|
3.89
|
3.81
|
3.82
|
3.83
|
3.82
|
697,800
|
|
|
7/18/2024
|
+0.03 / +0.79%
|
3.82
|
3.88
|
3.82
|
3.85
|
3.85
|
3.85
|
894,200
|
|
|
7/17/2024
|
-0.07 / -1.80%
|
3.90
|
3.90
|
3.81
|
3.82
|
3.85
|
3.82
|
1,570,500
|
|
|
7/16/2024
|
-0.01 / -0.26%
|
3.91
|
3.96
|
3.88
|
3.89
|
3.91
|
3.89
|
641,200
|
|
|
7/15/2024
|
-0.01 / -0.26%
|
3.90
|
3.99
|
3.90
|
3.90
|
3.92
|
3.90
|
506,100
|
|
|
7/12/2024
|
-0.03 / -0.76%
|
3.95
|
4.00
|
3.90
|
3.91
|
3.95
|
3.91
|
759,800
|
|
|
7/11/2024
|
+0.04 / +1.03%
|
3.90
|
4.05
|
3.90
|
3.94
|
3.97
|
3.94
|
1,150,000
|
|
|
7/10/2024
|
0.00 / 0.00%
|
3.88
|
3.91
|
3.86
|
3.90
|
3.89
|
3.90
|
720,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:01 PM
|
|
|
|
|