|
|
Closing price on 9/18/2018
|
|
| Open |
4.41 |
| High |
4.81 |
| Low |
4.41 |
| Volume |
1,814,490 |
| Split-adjusted Price |
4.81 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2018
|
+0.31 / +6.89%
|
4.41
|
4.81
|
4.41
|
4.81
|
4.68
|
4.81
|
1,814,490
|
|
|
9/17/2018
|
-0.08 / -1.75%
|
4.58
|
4.62
|
4.35
|
4.50
|
4.51
|
4.50
|
1,065,180
|
|
|
9/14/2018
|
+0.29 / +6.76%
|
4.45
|
4.59
|
4.40
|
4.58
|
4.54
|
4.58
|
2,256,160
|
|
|
9/13/2018
|
+0.28 / +6.98%
|
3.95
|
4.29
|
3.95
|
4.29
|
4.21
|
4.29
|
912,330
|
|
|
9/12/2018
|
-0.06 / -1.47%
|
4.00
|
4.20
|
3.79
|
4.01
|
3.92
|
4.01
|
2,111,150
|
|
|
9/11/2018
|
-0.30 / -6.86%
|
4.15
|
4.28
|
4.07
|
4.07
|
4.13
|
4.07
|
2,545,090
|
|
|
9/10/2018
|
-0.06 / -1.35%
|
4.49
|
4.68
|
4.12
|
4.37
|
4.37
|
4.37
|
2,703,740
|
|
|
9/7/2018
|
+0.17 / +3.99%
|
4.39
|
4.47
|
4.11
|
4.43
|
4.35
|
4.43
|
2,030,600
|
|
|
9/6/2018
|
+0.27 / +6.77%
|
4.10
|
4.26
|
4.05
|
4.26
|
4.18
|
4.26
|
3,477,360
|
|
|
9/5/2018
|
+0.26 / +6.97%
|
3.73
|
3.99
|
3.70
|
3.99
|
3.88
|
3.99
|
2,657,280
|
|
|
9/4/2018
|
+0.19 / +5.37%
|
3.54
|
3.77
|
3.40
|
3.73
|
3.61
|
3.73
|
1,751,410
|
|
|
8/31/2018
|
+0.06 / +1.72%
|
3.30
|
3.55
|
3.25
|
3.54
|
3.38
|
3.54
|
1,960,640
|
|
|
8/30/2018
|
-0.08 / -2.25%
|
3.70
|
3.70
|
3.35
|
3.48
|
3.50
|
3.48
|
2,438,040
|
|
|
8/29/2018
|
+0.23 / +6.91%
|
3.47
|
3.56
|
3.41
|
3.56
|
3.55
|
3.56
|
3,225,740
|
|
|
8/28/2018
|
+0.21 / +6.73%
|
3.12
|
3.33
|
3.11
|
3.33
|
3.31
|
3.33
|
3,446,290
|
|
|
8/27/2018
|
+0.11 / +3.65%
|
3.04
|
3.12
|
3.00
|
3.12
|
3.08
|
3.12
|
1,153,770
|
|
|
8/24/2018
|
+0.01 / +0.33%
|
3.00
|
3.13
|
2.95
|
3.01
|
3.06
|
3.01
|
1,121,970
|
|
|
8/23/2018
|
0.00 / 0.00%
|
2.90
|
3.03
|
2.90
|
3.00
|
3.00
|
3.00
|
735,820
|
|
|
8/22/2018
|
0.00 / 0.00%
|
3.00
|
3.16
|
2.95
|
3.00
|
3.04
|
3.00
|
1,038,010
|
|
|
8/21/2018
|
+0.17 / +6.01%
|
2.83
|
3.00
|
2.79
|
3.00
|
2.88
|
3.00
|
1,353,280
|
|
|
8/20/2018
|
-0.17 / -5.67%
|
2.90
|
3.00
|
2.83
|
2.83
|
2.92
|
2.83
|
1,131,880
|
|
|
8/17/2018
|
-0.19 / -5.96%
|
3.20
|
3.35
|
3.00
|
3.00
|
3.16
|
3.00
|
1,233,660
|
|
|
8/16/2018
|
+0.13 / +4.25%
|
2.90
|
3.27
|
2.90
|
3.19
|
3.14
|
3.19
|
2,122,430
|
|
|
8/15/2018
|
+0.20 / +6.99%
|
3.06
|
3.06
|
2.91
|
3.06
|
3.06
|
3.06
|
3,479,140
|
|
|
8/14/2018
|
+0.18 / +6.72%
|
2.86
|
2.86
|
2.86
|
2.86
|
2.86
|
2.86
|
444,450
|
|
|
8/13/2018
|
+0.17 / +6.77%
|
2.65
|
2.68
|
2.64
|
2.68
|
2.67
|
2.68
|
768,990
|
|
|
8/10/2018
|
-0.18 / -6.69%
|
2.69
|
2.75
|
2.51
|
2.51
|
2.52
|
2.51
|
3,838,840
|
|
|
8/9/2018
|
+0.08 / +3.07%
|
2.55
|
2.73
|
2.50
|
2.69
|
2.67
|
2.69
|
496,160
|
|
|
8/8/2018
|
-0.19 / -6.79%
|
2.89
|
2.89
|
2.61
|
2.61
|
2.63
|
2.61
|
5,050,180
|
|
|
8/7/2018
|
-0.11 / -3.78%
|
2.86
|
2.92
|
2.80
|
2.80
|
2.88
|
2.80
|
652,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|