Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2020	-0.05 / -0.95%	5.30	5.31	5.11	5.20	5.24	5.20	4,310,278
9/22/2020	+0.13 / +2.54%	5.10	5.40	5.00	5.25	5.26	5.25	5,919,970
9/21/2020	+0.33 / +6.89%	4.80	5.12	4.77	5.12	5.04	5.12	8,736,747
9/18/2020	+0.09 / +1.91%	4.65	4.81	4.56	4.79	4.74	4.79	2,708,530
9/17/2020	-0.14 / -2.89%	4.85	4.88	4.52	4.70	4.71	4.70	7,451,340
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

<<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