|
Closing price on 8/27/2014
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
1,172,770 |
| Split-adjusted Price |
10.09 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2014
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.20
|
10.09
|
1,172,770
|
|
|
8/26/2014
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
10.29
|
1,681,370
|
|
|
8/25/2014
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.30
|
10.19
|
1,390,080
|
|
|
8/22/2014
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
10.19
|
1,460,140
|
|
|
8/21/2014
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
10.19
|
2,076,650
|
|
|
8/20/2014
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
10.29
|
1,074,130
|
|
|
8/19/2014
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.50
|
10.38
|
2,208,870
|
|
|
8/18/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
10.29
|
1,788,720
|
|
|
8/15/2014
|
-0.40 / -3.70%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
10.29
|
2,297,160
|
|
|
8/14/2014
|
-0.50 / -4.42%
|
11.60
|
11.70
|
10.70
|
10.80
|
10.80
|
10.68
|
5,321,670
|
|
|
8/13/2014
|
+0.20 / +1.80%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.30
|
11.18
|
1,444,020
|
|
|
8/12/2014
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
10.98
|
1,320,400
|
|
|
8/11/2014
|
+0.20 / +1.82%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.20
|
11.08
|
1,307,420
|
|
|
8/8/2014
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
10.88
|
1,976,200
|
|
|
8/7/2014
|
+0.50 / +4.67%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.20
|
11.08
|
1,685,790
|
|
|
8/6/2014
|
-0.20 / -1.83%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.70
|
10.58
|
1,326,750
|
|
|
8/5/2014
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.90
|
10.78
|
1,385,740
|
|
|
8/4/2014
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
10.68
|
1,208,790
|
|
|
8/1/2014
|
+0.30 / +2.91%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.60
|
10.48
|
2,017,850
|
|
|
7/31/2014
|
+0.20 / +1.98%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.30
|
10.19
|
417,880
|
|
|
7/30/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
9.99
|
631,920
|
|
|
7/29/2014
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.10
|
9.99
|
813,050
|
|
|
7/28/2014
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.20
|
10.09
|
949,570
|
|
|
7/25/2014
|
-0.10 / -0.94%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.50
|
10.38
|
1,460,960
|
|
|
7/24/2014
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
10.48
|
1,472,530
|
|
|
7/23/2014
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
10.38
|
324,600
|
|
|
7/22/2014
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
10.48
|
781,210
|
|
|
7/21/2014
|
+0.30 / +2.86%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.80
|
10.68
|
2,159,960
|
|
|
7/18/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
10.38
|
499,620
|
|
|
7/17/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
10.38
|
550,470
|
|
|
|