|
Closing price on 8/29/2024
|
|
| Open |
3.59 |
| High |
3.59 |
| Low |
3.55 |
| Volume |
293,900 |
| Split-adjusted Price |
3.56 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2024
|
-0.03 / -0.84%
|
3.59
|
3.59
|
3.55
|
3.56
|
3.57
|
3.56
|
293,900
|
|
|
8/28/2024
|
-0.04 / -1.10%
|
3.58
|
3.62
|
3.57
|
3.59
|
3.59
|
3.59
|
709,000
|
|
|
8/27/2024
|
-0.01 / -0.27%
|
3.66
|
3.66
|
3.56
|
3.63
|
3.59
|
3.63
|
735,100
|
|
|
8/26/2024
|
+0.02 / +0.55%
|
3.61
|
3.68
|
3.60
|
3.64
|
3.63
|
3.64
|
800,900
|
|
|
8/23/2024
|
-0.07 / -1.90%
|
3.67
|
3.67
|
3.61
|
3.62
|
3.64
|
3.62
|
340,300
|
|
|
8/22/2024
|
+0.02 / +0.54%
|
3.65
|
3.69
|
3.58
|
3.69
|
3.64
|
3.69
|
664,400
|
|
|
8/21/2024
|
+0.02 / +0.55%
|
3.65
|
3.69
|
3.61
|
3.67
|
3.65
|
3.67
|
812,300
|
|
|
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
|
|
|