Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/9/2023	-0.10 / -2.33%	4.27	4.36	4.20	4.20	4.26	4.20	680,200
1/6/2023	-0.06 / -1.38%	4.36	4.40	4.22	4.30	4.33	4.30	1,363,100
1/5/2023	+0.21 / +5.06%	4.20	4.40	4.20	4.36	4.32	4.36	1,613,000
1/4/2023	-0.07 / -1.66%	4.22	4.26	4.15	4.15	4.20	4.15	32,037,937
1/3/2023	+0.14 / +3.43%	4.09	4.24	4.09	4.22	4.18	4.22	988,900
12/30/2022	+0.02 / +0.49%	4.10	4.11	4.03	4.08	4.07	4.08	593,700
12/29/2022	-0.10 / -2.40%	4.10	4.21	4.05	4.06	4.10	4.06	679,400
12/28/2022	-0.10 / -2.35%	4.23	4.26	4.16	4.16	4.19	4.16	814,800
12/27/2022	+0.24 / +5.97%	3.83	4.26	3.83	4.26	4.04	4.26	1,742,400
12/26/2022	-0.30 / -6.94%	4.33	4.33	4.02	4.02	4.11	4.02	1,520,800
12/23/2022	-0.01 / -0.23%	4.30	4.35	4.23	4.32	4.29	4.32	769,800
12/22/2022	+0.08 / +1.88%	4.30	4.38	4.15	4.33	4.25	4.33	1,160,700
12/21/2022	-0.01 / -0.23%	4.40	4.42	4.05	4.25	4.26	4.25	1,913,900
12/20/2022	-0.31 / -6.78%	4.57	4.60	4.26	4.26	4.39	4.26	2,600,200
12/19/2022	-0.08 / -1.72%	4.56	4.72	4.56	4.57	4.65	4.57	35,518,463
12/16/2022	-0.04 / -0.85%	4.63	4.78	4.63	4.65	4.69	4.65	1,189,500
12/15/2022	-0.02 / -0.42%	4.70	4.80	4.68	4.69	4.72	4.69	1,233,500
12/14/2022	+0.02 / +0.43%	4.80	4.80	4.64	4.71	4.72	4.71	2,891,900
12/13/2022	-0.01 / -0.21%	4.65	4.75	4.50	4.69	4.59	4.69	1,872,500
12/12/2022	0.00 / 0.00%	4.82	4.91	4.70	4.70	4.79	4.70	2,278,600
12/9/2022	-0.04 / -0.84%	4.89	4.89	4.63	4.70	4.75	4.70	1,713,900
12/8/2022	-0.01 / -0.21%	4.80	5.00	4.60	4.74	4.84	4.74	3,691,000
12/7/2022	-0.35 / -6.86%	5.10	5.14	4.75	4.75	4.83	4.75	4,409,400
12/6/2022	+0.19 / +3.87%	5.20	5.25	5.01	5.10	5.23	5.10	8,825,700
12/5/2022	+0.32 / +6.97%	4.69	4.91	4.69	4.91	4.83	4.91	2,369,700
12/2/2022	+0.08 / +1.77%	4.48	4.61	4.42	4.59	4.53	4.59	2,480,500
12/1/2022	+0.05 / +1.12%	4.60	4.66	4.50	4.51	4.60	4.51	3,423,400
11/30/2022	-0.13 / -2.83%	4.60	4.60	4.42	4.46	4.51	4.46	2,250,300
11/29/2022	0.00 / 0.00%	4.75	4.75	4.40	4.59	4.60	4.59	2,852,100
11/28/2022	+0.24 / +5.52%	4.40	4.62	4.40	4.59	4.54	4.59	2,403,500

<<Previous 30 days Next 30 days>>

TTF News

16:35	TTF: Renewing facility agreements
18/11	TTF: BOD resolution dated November 15, 2024
07/11	TTF: Receiving the Certificate of Foreign Investment of subsidiary
07/11	TTF: Notification Insider Transaction
01/11	TTF: Report on overcoming the status of warned securities