|
Closing price on 8/26/2019
|
|
| Open |
3.08 |
| High |
3.10 |
| Low |
3.06 |
| Volume |
495,360 |
| Split-adjusted Price |
3.07 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2019
|
-0.01 / -0.32%
|
3.08
|
3.10
|
3.06
|
3.07
|
3.07
|
3.07
|
495,360
|
|
|
8/23/2019
|
-0.02 / -0.65%
|
3.08
|
3.10
|
3.08
|
3.08
|
3.09
|
3.08
|
361,700
|
|
|
8/22/2019
|
+0.01 / +0.32%
|
3.08
|
3.12
|
3.08
|
3.10
|
3.09
|
3.10
|
447,180
|
|
|
8/21/2019
|
-0.05 / -1.59%
|
3.14
|
3.14
|
3.08
|
3.09
|
3.10
|
3.09
|
914,890
|
|
|
8/20/2019
|
-0.01 / -0.32%
|
3.15
|
3.17
|
3.13
|
3.14
|
3.14
|
3.14
|
443,280
|
|
|
8/19/2019
|
+0.07 / +2.27%
|
3.08
|
3.18
|
3.08
|
3.15
|
3.14
|
3.15
|
657,670
|
|
|
8/16/2019
|
+0.01 / +0.33%
|
3.07
|
3.12
|
3.07
|
3.08
|
3.09
|
3.08
|
562,380
|
|
|
8/15/2019
|
-0.05 / -1.60%
|
3.11
|
3.12
|
3.07
|
3.07
|
3.10
|
3.07
|
782,110
|
|
|
8/14/2019
|
0.00 / 0.00%
|
3.17
|
3.17
|
3.12
|
3.12
|
3.13
|
3.12
|
408,680
|
|
|
8/13/2019
|
0.00 / 0.00%
|
3.15
|
3.15
|
3.09
|
3.12
|
3.12
|
3.12
|
597,520
|
|
|
8/12/2019
|
0.00 / 0.00%
|
3.15
|
3.16
|
3.12
|
3.12
|
3.13
|
3.12
|
626,070
|
|
|
8/9/2019
|
+0.14 / +4.70%
|
3.04
|
3.14
|
3.00
|
3.12
|
3.08
|
3.12
|
771,540
|
|
|
8/8/2019
|
+0.03 / +1.02%
|
3.00
|
3.01
|
2.94
|
2.98
|
2.97
|
2.98
|
586,460
|
|
|
8/7/2019
|
+0.05 / +1.72%
|
2.90
|
3.00
|
2.90
|
2.95
|
2.95
|
2.95
|
367,980
|
|
|
8/6/2019
|
-0.09 / -3.01%
|
2.99
|
3.00
|
2.90
|
2.90
|
2.92
|
2.90
|
1,081,950
|
|
|
8/5/2019
|
0.00 / 0.00%
|
2.96
|
3.04
|
2.95
|
2.99
|
2.97
|
2.99
|
675,700
|
|
|
8/2/2019
|
-0.04 / -1.32%
|
3.00
|
3.08
|
2.98
|
2.99
|
3.00
|
2.99
|
1,150,230
|
|
|
8/1/2019
|
-0.03 / -0.98%
|
3.09
|
3.09
|
3.02
|
3.03
|
3.05
|
3.03
|
986,980
|
|
|
7/31/2019
|
-0.06 / -1.92%
|
3.08
|
3.14
|
3.06
|
3.06
|
3.08
|
3.06
|
902,910
|
|
|
7/30/2019
|
+0.04 / +1.30%
|
3.08
|
3.20
|
3.05
|
3.12
|
3.11
|
3.12
|
1,230,310
|
|
|
7/29/2019
|
-0.04 / -1.28%
|
3.10
|
3.14
|
3.07
|
3.08
|
3.09
|
3.08
|
433,160
|
|
|
7/26/2019
|
0.00 / 0.00%
|
3.14
|
3.20
|
3.12
|
3.12
|
3.14
|
3.12
|
570,550
|
|
|
7/25/2019
|
+0.01 / +0.32%
|
3.11
|
3.14
|
3.10
|
3.12
|
3.12
|
3.12
|
1,136,430
|
|
|
7/24/2019
|
+0.01 / +0.32%
|
3.10
|
3.16
|
3.09
|
3.11
|
3.12
|
3.11
|
570,930
|
|
|
7/23/2019
|
-0.01 / -0.32%
|
3.14
|
3.14
|
3.09
|
3.10
|
3.10
|
3.10
|
692,420
|
|
|
7/22/2019
|
-0.08 / -2.51%
|
3.20
|
3.20
|
3.09
|
3.11
|
3.13
|
3.11
|
1,596,070
|
|
|
7/19/2019
|
0.00 / 0.00%
|
3.19
|
3.25
|
3.18
|
3.19
|
3.19
|
3.19
|
498,890
|
|
|
7/18/2019
|
+0.01 / +0.31%
|
3.18
|
3.33
|
3.17
|
3.19
|
3.21
|
3.19
|
1,313,280
|
|
|
7/17/2019
|
-0.01 / -0.31%
|
3.19
|
3.23
|
3.18
|
3.18
|
3.19
|
3.18
|
594,910
|
|
|
7/16/2019
|
-0.03 / -0.93%
|
3.21
|
3.26
|
3.18
|
3.19
|
3.21
|
3.19
|
1,466,460
|
|
|