|
Closing price on 9/29/2017
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.61 |
| Volume |
197,270 |
| Split-adjusted Price |
7.61 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
-0.29 / -3.67%
|
8.00
|
8.00
|
7.61
|
7.61
|
7.69
|
7.61
|
197,270
|
|
|
9/28/2017
|
+0.10 / +1.28%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.99
|
7.90
|
333,430
|
|
|
9/27/2017
|
+0.30 / +4.00%
|
7.70
|
7.91
|
7.60
|
7.80
|
7.82
|
7.80
|
547,970
|
|
|
9/26/2017
|
+0.10 / +1.35%
|
7.91
|
7.91
|
7.10
|
7.50
|
7.26
|
7.50
|
400,650
|
|
|
9/25/2017
|
-0.50 / -6.33%
|
7.90
|
8.00
|
7.40
|
7.40
|
7.73
|
7.40
|
276,540
|
|
|
9/22/2017
|
+0.15 / +1.94%
|
7.75
|
8.10
|
7.75
|
7.90
|
7.97
|
7.90
|
295,210
|
|
|
9/21/2017
|
+0.45 / +6.16%
|
7.30
|
7.81
|
7.29
|
7.75
|
7.52
|
7.75
|
443,490
|
|
|
9/20/2017
|
-0.15 / -2.01%
|
7.10
|
7.50
|
7.10
|
7.30
|
7.26
|
7.30
|
495,500
|
|
|
9/19/2017
|
-0.55 / -6.88%
|
7.80
|
7.85
|
7.45
|
7.45
|
7.52
|
7.45
|
521,750
|
|
|
9/18/2017
|
-0.30 / -3.61%
|
8.10
|
8.35
|
7.72
|
8.00
|
8.00
|
8.00
|
510,490
|
|
|
9/15/2017
|
+0.30 / +3.75%
|
8.00
|
8.40
|
7.90
|
8.30
|
8.14
|
8.30
|
571,150
|
|
|
9/14/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.85
|
8.00
|
7.99
|
8.00
|
273,790
|
|
|
9/13/2017
|
+0.26 / +3.36%
|
7.90
|
8.20
|
7.90
|
8.00
|
7.99
|
8.00
|
465,870
|
|
|
9/12/2017
|
+0.39 / +5.31%
|
7.35
|
7.86
|
7.35
|
7.74
|
7.68
|
7.74
|
668,270
|
|
|
9/11/2017
|
+0.20 / +2.80%
|
7.30
|
7.35
|
7.15
|
7.35
|
7.22
|
7.35
|
272,000
|
|
|
9/8/2017
|
+0.15 / +2.14%
|
7.10
|
7.20
|
7.05
|
7.15
|
7.08
|
7.15
|
75,430
|
|
|
9/7/2017
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.98
|
7.00
|
7.00
|
7.00
|
150,620
|
|
|
9/6/2017
|
-0.05 / -0.71%
|
7.03
|
7.15
|
6.99
|
7.00
|
7.00
|
7.00
|
193,160
|
|
|
9/5/2017
|
-0.13 / -1.81%
|
7.00
|
7.15
|
7.00
|
7.05
|
7.05
|
7.05
|
210,100
|
|
|
9/1/2017
|
-0.03 / -0.42%
|
7.30
|
7.30
|
7.13
|
7.18
|
7.17
|
7.18
|
156,360
|
|
|
8/31/2017
|
-0.16 / -2.17%
|
7.40
|
7.40
|
7.21
|
7.21
|
7.25
|
7.21
|
227,500
|
|
|
8/30/2017
|
+0.02 / +0.27%
|
7.50
|
7.50
|
7.30
|
7.37
|
7.37
|
7.37
|
188,170
|
|
|
8/29/2017
|
+0.19 / +2.65%
|
7.30
|
7.66
|
7.10
|
7.35
|
7.30
|
7.35
|
857,000
|
|
|
8/28/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.90
|
7.16
|
7.11
|
7.16
|
513,520
|
|
|
8/25/2017
|
0.00 / 0.00%
|
7.18
|
7.20
|
7.16
|
7.16
|
7.18
|
7.16
|
463,250
|
|
|
8/24/2017
|
-0.10 / -1.38%
|
7.30
|
7.30
|
7.12
|
7.16
|
7.17
|
7.16
|
382,850
|
|
|
8/23/2017
|
+0.01 / +0.14%
|
7.37
|
7.37
|
7.00
|
7.26
|
7.17
|
7.26
|
415,440
|
|
|
8/22/2017
|
+0.08 / +1.12%
|
7.25
|
7.30
|
7.18
|
7.25
|
7.23
|
7.25
|
382,770
|
|
|
8/21/2017
|
+0.06 / +0.84%
|
7.40
|
7.40
|
7.10
|
7.17
|
7.24
|
7.17
|
381,940
|
|
|
8/18/2017
|
+0.31 / +4.56%
|
6.80
|
7.11
|
6.80
|
7.11
|
7.02
|
7.11
|
486,400
|
|
|