Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/21/2018	-0.20 / -3.90%	5.08	5.17	4.80	4.93	5.00	4.93	2,068,310
9/20/2018	+0.13 / +2.60%	5.00	5.20	4.98	5.13	5.11	5.13	1,125,280
9/19/2018	+0.19 / +3.95%	5.00	5.14	4.81	5.00	5.06	5.00	2,322,320
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

<<Previous 30 days Next 30 days>>

TTF News

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
09/10	TTF: Reminder of information disclosure
02/10	TTF: BOD resolution on bank loan