Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/11/2017	+0.20 / +2.80%	7.30	7.35	7.15	7.35	7.22	7.35	272,000
9/8/2017	+0.15 / +2.14%	7.10	7.20	7.05	7.15	7.08	7.15	75,430
9/7/2017	0.00 / 0.00%	7.00	7.10	6.98	7.00	7.00	7.00	150,620
9/6/2017	-0.05 / -0.71%	7.03	7.15	6.99	7.00	7.00	7.00	193,160
9/5/2017	-0.13 / -1.81%	7.00	7.15	7.00	7.05	7.05	7.05	210,100
9/1/2017	-0.03 / -0.42%	7.30	7.30	7.13	7.18	7.17	7.18	156,360
8/31/2017	-0.16 / -2.17%	7.40	7.40	7.21	7.21	7.25	7.21	227,500
8/30/2017	+0.02 / +0.27%	7.50	7.50	7.30	7.37	7.37	7.37	188,170
8/29/2017	+0.19 / +2.65%	7.30	7.66	7.10	7.35	7.30	7.35	857,000
8/28/2017	0.00 / 0.00%	7.30	7.30	6.90	7.16	7.11	7.16	513,520
8/25/2017	0.00 / 0.00%	7.18	7.20	7.16	7.16	7.18	7.16	463,250
8/24/2017	-0.10 / -1.38%	7.30	7.30	7.12	7.16	7.17	7.16	382,850
8/23/2017	+0.01 / +0.14%	7.37	7.37	7.00	7.26	7.17	7.26	415,440
8/22/2017	+0.08 / +1.12%	7.25	7.30	7.18	7.25	7.23	7.25	382,770
8/21/2017	+0.06 / +0.84%	7.40	7.40	7.10	7.17	7.24	7.17	381,940
8/18/2017	+0.31 / +4.56%	6.80	7.11	6.80	7.11	7.02	7.11	486,400
8/17/2017	-0.45 / -6.21%	7.44	7.44	6.80	6.80	6.88	6.80	609,480
8/16/2017	-0.03 / -0.41%	7.30	7.30	7.25	7.25	7.29	7.25	355,180
8/15/2017	-0.10 / -1.36%	7.28	7.40	7.28	7.28	7.31	7.28	119,690
8/14/2017	+0.23 / +3.22%	7.15	7.60	7.15	7.38	7.42	7.38	202,190
8/11/2017	-0.15 / -2.05%	7.47	7.47	7.15	7.15	7.21	7.15	137,150
8/10/2017	0.00 / 0.00%	7.40	7.50	7.26	7.30	7.33	7.30	274,250
8/9/2017	-0.10 / -1.35%	7.35	7.38	7.10	7.30	7.25	7.30	580,290
8/8/2017	-0.10 / -1.33%	7.45	7.50	7.27	7.40	7.36	7.40	452,050
8/7/2017	-0.14 / -1.83%	7.60	7.60	7.50	7.50	7.51	7.50	180,170
8/4/2017	+0.14 / +1.87%	7.46	7.69	7.46	7.64	7.54	7.64	206,080
8/3/2017	+0.05 / +0.67%	7.50	7.90	7.43	7.50	7.55	7.50	350,850
8/2/2017	-0.09 / -1.19%	7.58	7.58	7.45	7.45	7.48	7.45	233,260
8/1/2017	+0.04 / +0.53%	7.60	7.70	7.50	7.54	7.58	7.54	228,280
7/31/2017	+0.02 / +0.27%	7.45	7.50	7.30	7.50	7.39	7.50	443,900

<<Previous 30 days Next 30 days>>

TTF News

15:54	TTF: Receiving the Certificate of Foreign Investment of subsidiary
09:53	TTF: Notification Insider Transaction
01/11	TTF: Report on overcoming the status of warned securities
01/11	TTF: 2024 AGM resolution
15/10	TTF: Termination of account freezing interim urgent measure