|
Closing price on 9/16/2020
|
|
| Open |
4.90 |
| High |
4.91 |
| Low |
4.84 |
| Volume |
2,538,230 |
| Split-adjusted Price |
4.84 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2020
|
-0.06 / -1.22%
|
4.90
|
4.91
|
4.84
|
4.84
|
4.87
|
4.84
|
2,538,230
|
|
|
9/15/2020
|
+0.01 / +0.20%
|
4.90
|
5.00
|
4.85
|
4.90
|
4.90
|
4.90
|
4,392,720
|
|
|
9/14/2020
|
-0.07 / -1.41%
|
5.05
|
5.05
|
4.85
|
4.89
|
4.93
|
4.89
|
4,483,450
|
|
|
9/11/2020
|
+0.06 / +1.22%
|
4.81
|
5.05
|
4.80
|
4.96
|
4.93
|
4.96
|
3,523,010
|
|
|
9/10/2020
|
-0.04 / -0.81%
|
5.25
|
5.25
|
4.90
|
4.90
|
5.07
|
4.90
|
5,607,390
|
|
|
9/9/2020
|
+0.24 / +5.11%
|
4.52
|
5.00
|
4.52
|
4.94
|
4.77
|
4.94
|
5,910,160
|
|
|
9/8/2020
|
-0.04 / -0.84%
|
4.79
|
4.79
|
4.59
|
4.70
|
4.65
|
4.70
|
4,422,550
|
|
|
9/7/2020
|
+0.24 / +5.33%
|
4.50
|
4.81
|
4.50
|
4.74
|
4.74
|
4.74
|
7,490,090
|
|
|
9/4/2020
|
+0.17 / +3.93%
|
4.15
|
4.60
|
4.12
|
4.50
|
4.36
|
4.50
|
7,381,130
|
|
|
9/3/2020
|
-0.08 / -1.81%
|
4.41
|
4.55
|
4.30
|
4.33
|
4.37
|
4.33
|
3,393,100
|
|
|
9/1/2020
|
0.00 / 0.00%
|
4.40
|
4.66
|
4.30
|
4.41
|
4.50
|
4.41
|
4,928,070
|
|
|
8/31/2020
|
+0.28 / +6.78%
|
4.41
|
4.41
|
4.13
|
4.41
|
4.36
|
4.41
|
22,812,920
|
|
|
8/28/2020
|
+0.27 / +6.99%
|
4.13
|
4.13
|
4.13
|
4.13
|
4.13
|
4.13
|
1,261,390
|
|
|
8/27/2020
|
+0.25 / +6.93%
|
3.86
|
3.86
|
3.86
|
3.86
|
3.86
|
3.86
|
658,990
|
|
|
8/26/2020
|
+0.23 / +6.80%
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
2,048,470
|
|
|
8/25/2020
|
0.00 / 0.00%
|
3.42
|
3.42
|
3.36
|
3.38
|
3.38
|
3.38
|
2,006,310
|
|
|
8/24/2020
|
+0.01 / +0.30%
|
3.39
|
3.44
|
3.36
|
3.38
|
3.39
|
3.38
|
2,455,750
|
|
|
8/21/2020
|
+0.04 / +1.20%
|
3.33
|
3.40
|
3.33
|
3.37
|
3.37
|
3.37
|
2,216,120
|
|
|
8/20/2020
|
-0.08 / -2.35%
|
3.39
|
3.41
|
3.33
|
3.33
|
3.36
|
3.33
|
2,052,500
|
|
|
8/19/2020
|
+0.01 / +0.29%
|
3.45
|
3.48
|
3.33
|
3.41
|
3.40
|
3.41
|
3,059,460
|
|
|
8/18/2020
|
+0.12 / +3.66%
|
3.30
|
3.42
|
3.30
|
3.40
|
3.39
|
3.40
|
3,585,020
|
|
|
8/17/2020
|
+0.10 / +3.14%
|
3.20
|
3.29
|
3.17
|
3.28
|
3.26
|
3.28
|
4,117,060
|
|
|
8/14/2020
|
+0.03 / +0.95%
|
3.16
|
3.32
|
3.15
|
3.18
|
3.25
|
3.18
|
4,220,480
|
|
|
8/13/2020
|
+0.07 / +2.27%
|
3.08
|
3.19
|
3.08
|
3.15
|
3.14
|
3.15
|
893,390
|
|
|
8/12/2020
|
-0.05 / -1.60%
|
3.14
|
3.15
|
3.06
|
3.08
|
3.10
|
3.08
|
1,486,280
|
|
|
8/11/2020
|
-0.04 / -1.26%
|
3.15
|
3.17
|
3.11
|
3.13
|
3.14
|
3.13
|
1,328,500
|
|
|
8/10/2020
|
0.00 / 0.00%
|
3.22
|
3.24
|
3.16
|
3.17
|
3.18
|
3.17
|
1,117,020
|
|
|
8/7/2020
|
-0.05 / -1.55%
|
3.22
|
3.23
|
3.15
|
3.17
|
3.19
|
3.17
|
1,192,900
|
|
|
8/6/2020
|
+0.10 / +3.21%
|
3.12
|
3.32
|
3.12
|
3.22
|
3.25
|
3.22
|
2,826,320
|
|
|
8/5/2020
|
-0.07 / -2.19%
|
3.18
|
3.24
|
3.11
|
3.12
|
3.16
|
3.12
|
2,289,510
|
|
|
|