|
|
Closing price on 9/3/2015
|
|
| Open |
16.60 |
| High |
16.70 |
| Low |
16.60 |
| Volume |
585,000 |
| Split-adjusted Price |
16.70 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2015
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.64
|
16.70
|
585,000
|
|
|
9/1/2015
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.75
|
16.60
|
404,890
|
|
|
8/31/2015
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.67
|
16.70
|
2,910,490
|
|
|
8/28/2015
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.30
|
16.60
|
16.47
|
16.60
|
867,500
|
|
|
8/27/2015
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.44
|
16.40
|
2,042,470
|
|
|
8/26/2015
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.48
|
16.50
|
1,064,980
|
|
|
8/25/2015
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.39
|
16.40
|
2,400,870
|
|
|
8/24/2015
|
-0.30 / -1.80%
|
16.60
|
16.60
|
15.80
|
16.40
|
16.30
|
16.40
|
1,632,270
|
|
|
8/21/2015
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.30
|
16.70
|
16.55
|
16.70
|
592,560
|
|
|
8/20/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.74
|
16.80
|
3,464,380
|
|
|
8/19/2015
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.40
|
16.80
|
16.55
|
16.80
|
3,203,740
|
|
|
8/18/2015
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.78
|
16.80
|
2,738,650
|
|
|
8/17/2015
|
+0.30 / +1.81%
|
16.80
|
17.30
|
16.80
|
16.90
|
17.02
|
16.90
|
1,701,430
|
|
|
8/14/2015
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.44
|
16.60
|
671,400
|
|
|
8/13/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.40
|
16.50
|
463,400
|
|
|
8/12/2015
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.23
|
16.50
|
910,220
|
|
|
8/11/2015
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.30
|
16.31
|
16.30
|
1,968,920
|
|
|
8/10/2015
|
+1.00 / +6.54%
|
15.30
|
16.30
|
15.30
|
16.30
|
15.95
|
16.30
|
1,348,580
|
|
|
8/7/2015
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.24
|
15.30
|
670,880
|
|
|
8/6/2015
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.15
|
15.30
|
605,500
|
|
|
8/5/2015
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.00
|
15.10
|
3,575,480
|
|
|
8/4/2015
|
+0.60 / +4.17%
|
14.40
|
15.00
|
14.30
|
15.00
|
14.75
|
15.00
|
2,449,240
|
|
|
8/3/2015
|
-0.40 / -2.70%
|
14.30
|
14.50
|
14.20
|
14.40
|
14.34
|
14.40
|
957,680
|
|
|
7/31/2015
|
+0.40 / +2.78%
|
14.40
|
15.00
|
14.40
|
14.80
|
14.71
|
14.80
|
1,426,610
|
|
|
7/30/2015
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.41
|
14.40
|
1,380,240
|
|
|
7/29/2015
|
+0.20 / +1.39%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.55
|
14.60
|
589,130
|
|
|
7/28/2015
|
-0.30 / -2.04%
|
14.70
|
14.80
|
14.40
|
14.40
|
14.53
|
14.40
|
2,353,655
|
|
|
7/27/2015
|
+0.80 / +5.76%
|
14.20
|
14.80
|
14.00
|
14.70
|
14.37
|
14.70
|
1,520,600
|
|
|
7/24/2015
|
+0.30 / +2.21%
|
13.50
|
14.10
|
13.50
|
13.90
|
13.85
|
13.90
|
900,070
|
|
|
7/23/2015
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.64
|
13.60
|
1,430,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|