|
|
Closing price on 9/30/2015
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.50 |
| Volume |
267,190 |
| Split-adjusted Price |
17.50 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2015
|
-0.20 / -1.13%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.64
|
17.50
|
267,190
|
|
|
9/29/2015
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.20
|
17.70
|
17.56
|
17.70
|
805,030
|
|
|
9/28/2015
|
+0.10 / +0.57%
|
17.80
|
18.00
|
17.60
|
17.70
|
17.78
|
17.70
|
410,450
|
|
|
9/25/2015
|
-0.40 / -2.22%
|
17.90
|
18.00
|
17.60
|
17.60
|
17.77
|
17.60
|
1,043,060
|
|
|
9/24/2015
|
-0.20 / -1.10%
|
18.10
|
18.50
|
18.00
|
18.00
|
18.30
|
18.00
|
2,544,770
|
|
|
9/23/2015
|
-0.30 / -1.62%
|
18.70
|
18.70
|
18.20
|
18.20
|
18.47
|
18.20
|
2,357,830
|
|
|
9/22/2015
|
+0.80 / +4.52%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.18
|
18.50
|
1,888,100
|
|
|
9/21/2015
|
+0.20 / +1.14%
|
16.50
|
17.90
|
16.50
|
17.70
|
17.69
|
17.70
|
1,627,530
|
|
|
9/18/2015
|
-0.40 / -2.23%
|
18.20
|
18.60
|
17.50
|
17.50
|
17.59
|
17.50
|
7,515,280
|
|
|
9/17/2015
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.90
|
17.90
|
18.00
|
17.90
|
884,940
|
|
|
9/16/2015
|
+0.80 / +4.65%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.71
|
18.00
|
653,580
|
|
|
9/15/2015
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.23
|
17.20
|
2,570,220
|
|
|
9/14/2015
|
-0.20 / -1.15%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.31
|
17.20
|
484,970
|
|
|
9/11/2015
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.40
|
17.37
|
17.40
|
526,860
|
|
|
9/10/2015
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.50
|
17.50
|
516,130
|
|
|
9/9/2015
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.50
|
17.60
|
17.62
|
17.60
|
691,830
|
|
|
9/8/2015
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.40
|
17.50
|
17.58
|
17.50
|
791,600
|
|
|
9/7/2015
|
+0.50 / +2.96%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.33
|
17.40
|
789,900
|
|
|
9/4/2015
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.40
|
16.90
|
16.65
|
16.90
|
535,750
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|