|
Closing price on 9/23/2022
|
|
| Open |
7.28 |
| High |
7.36 |
| Low |
7.22 |
| Volume |
1,007,300 |
| Split-adjusted Price |
7.28 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2022
|
+0.06 / +0.83%
|
7.28
|
7.36
|
7.22
|
7.28
|
7.30
|
7.28
|
1,007,300
|
|
|
9/22/2022
|
+0.13 / +1.83%
|
7.07
|
7.28
|
7.07
|
7.22
|
7.22
|
7.22
|
966,500
|
|
|
9/21/2022
|
+0.01 / +0.14%
|
7.10
|
7.20
|
7.09
|
7.09
|
7.13
|
7.09
|
972,600
|
|
|
9/20/2022
|
+0.12 / +1.72%
|
6.96
|
7.20
|
6.96
|
7.08
|
7.02
|
7.08
|
1,185,700
|
|
|
9/19/2022
|
-0.14 / -1.97%
|
7.01
|
7.09
|
6.90
|
6.96
|
6.98
|
6.96
|
2,625,800
|
|
|
9/16/2022
|
-0.24 / -3.27%
|
7.30
|
7.31
|
7.10
|
7.10
|
7.19
|
7.10
|
1,400,100
|
|
|
9/15/2022
|
-0.01 / -0.14%
|
7.35
|
7.40
|
7.30
|
7.34
|
7.35
|
7.34
|
2,543,091
|
|
|
9/14/2022
|
0.00 / 0.00%
|
7.21
|
7.35
|
7.20
|
7.35
|
7.26
|
7.35
|
1,455,000
|
|
|
9/13/2022
|
-0.08 / -1.08%
|
7.47
|
7.48
|
7.31
|
7.35
|
7.36
|
7.35
|
1,253,700
|
|
|
9/12/2022
|
+0.03 / +0.41%
|
7.68
|
7.68
|
7.42
|
7.43
|
7.49
|
7.43
|
1,320,600
|
|
|
9/9/2022
|
+0.06 / +0.82%
|
7.39
|
7.44
|
7.30
|
7.40
|
7.36
|
7.40
|
1,265,500
|
|
|
9/8/2022
|
+0.02 / +0.27%
|
7.40
|
7.50
|
7.20
|
7.34
|
7.35
|
7.34
|
1,742,000
|
|
|
9/7/2022
|
-0.54 / -6.87%
|
7.84
|
7.86
|
7.32
|
7.32
|
7.67
|
7.32
|
2,947,100
|
|
|
9/6/2022
|
0.00 / 0.00%
|
7.90
|
7.95
|
7.85
|
7.86
|
7.88
|
7.86
|
1,262,600
|
|
|
9/5/2022
|
0.00 / 0.00%
|
7.85
|
7.96
|
7.81
|
7.86
|
7.88
|
7.86
|
829,400
|
|
|
8/31/2022
|
-0.01 / -0.13%
|
7.81
|
7.94
|
7.81
|
7.86
|
7.87
|
7.86
|
1,259,800
|
|
|
8/30/2022
|
+0.01 / +0.13%
|
7.83
|
8.01
|
7.83
|
7.87
|
7.89
|
7.87
|
1,940,400
|
|
|
8/29/2022
|
-0.25 / -3.08%
|
7.89
|
8.08
|
7.77
|
7.86
|
7.89
|
7.86
|
3,279,300
|
|
|
8/26/2022
|
-0.12 / -1.46%
|
8.21
|
8.30
|
8.10
|
8.11
|
8.17
|
8.11
|
2,195,900
|
|
|
8/25/2022
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.23
|
8.26
|
8.23
|
1,729,900
|
|
|
8/24/2022
|
+0.11 / +1.34%
|
8.35
|
8.44
|
8.28
|
8.33
|
8.36
|
8.33
|
1,173,500
|
|
|
8/23/2022
|
+0.16 / +1.99%
|
8.05
|
8.30
|
8.05
|
8.22
|
8.19
|
8.22
|
2,199,400
|
|
|
8/22/2022
|
-0.14 / -1.71%
|
8.05
|
8.16
|
8.03
|
8.06
|
8.10
|
8.06
|
3,073,100
|
|
|
8/19/2022
|
-0.03 / -0.36%
|
8.20
|
8.38
|
8.19
|
8.20
|
8.25
|
8.20
|
2,453,900
|
|
|
8/18/2022
|
-0.19 / -2.26%
|
8.31
|
8.42
|
8.21
|
8.23
|
8.29
|
8.23
|
3,433,300
|
|
|
8/17/2022
|
-0.20 / -2.32%
|
8.62
|
8.69
|
8.42
|
8.42
|
8.53
|
8.42
|
3,247,700
|
|
|
8/16/2022
|
-0.03 / -0.35%
|
8.70
|
8.73
|
8.58
|
8.62
|
8.64
|
8.62
|
1,983,600
|
|
|
8/15/2022
|
-0.09 / -1.03%
|
8.78
|
8.80
|
8.61
|
8.65
|
8.69
|
8.65
|
2,836,700
|
|
|
8/12/2022
|
+0.03 / +0.34%
|
8.65
|
8.81
|
8.63
|
8.74
|
8.73
|
8.74
|
1,514,000
|
|
|
8/11/2022
|
-0.39 / -4.29%
|
9.24
|
9.24
|
8.71
|
8.71
|
8.98
|
8.71
|
4,656,800
|
|
|
|