|
|
Closing price on 8/5/2014
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
1,385,740 |
| Split-adjusted Price |
10.78 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/16/2014
|
+0.20 / +1.94%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
10.38
|
991,860
|
|
|
7/15/2014
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.30
|
10.19
|
1,017,490
|
|
|
7/14/2014
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
9.99
|
424,770
|
|
|
7/11/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
10.09
|
757,730
|
|
|
7/10/2014
|
-0.30 / -2.86%
|
10.50
|
10.50
|
9.90
|
10.20
|
10.20
|
10.09
|
1,095,650
|
|
|
7/9/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
10.38
|
552,240
|
|
|
7/8/2014
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
10.38
|
677,630
|
|
|
7/7/2014
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.20
|
10.30
|
10.30
|
10.19
|
1,186,000
|
|
|
7/4/2014
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
10.19
|
726,390
|
|
|
7/3/2014
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.20
|
10.40
|
10.40
|
10.29
|
699,380
|
|
|
7/2/2014
|
+0.50 / +5.05%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.40
|
10.29
|
1,521,100
|
|
|
7/1/2014
|
+0.30 / +3.13%
|
9.70
|
10.10
|
9.60
|
9.90
|
9.90
|
9.79
|
1,349,020
|
|
|
6/30/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
9.49
|
579,720
|
|
|
6/27/2014
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
9.49
|
491,230
|
|
|
6/26/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
9.69
|
1,135,600
|
|
|
6/25/2014
|
+0.30 / +3.16%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
9.69
|
1,315,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|