|
|
Closing price on 10/5/2016
|
|
| Open |
8.60 |
| High |
9.00 |
| Low |
8.40 |
| Volume |
280,140 |
| Split-adjusted Price |
8.50 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2016
|
-0.40 / -4.49%
|
8.60
|
9.00
|
8.40
|
8.50
|
8.71
|
8.50
|
280,140
|
|
|
10/4/2016
|
+0.30 / +3.49%
|
9.20
|
9.20
|
8.65
|
8.90
|
9.10
|
8.90
|
1,309,900
|
|
|
10/3/2016
|
+0.56 / +6.97%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
150,740
|
|
|
9/30/2016
|
+0.52 / +6.91%
|
7.52
|
8.04
|
7.50
|
8.04
|
7.90
|
8.04
|
101,530
|
|
|
9/29/2016
|
-0.39 / -4.93%
|
7.85
|
8.40
|
7.49
|
7.52
|
7.56
|
7.52
|
645,100
|
|
|
9/28/2016
|
-0.59 / -6.94%
|
8.54
|
8.54
|
7.91
|
7.91
|
7.99
|
7.91
|
1,244,060
|
|
|
9/27/2016
|
-0.40 / -4.49%
|
8.80
|
9.10
|
8.45
|
8.50
|
8.60
|
8.50
|
490,150
|
|
|
9/26/2016
|
-0.42 / -4.51%
|
9.32
|
9.58
|
8.90
|
8.90
|
9.31
|
8.90
|
591,430
|
|
|
9/23/2016
|
+0.12 / +1.30%
|
9.60
|
9.60
|
9.03
|
9.32
|
9.38
|
9.32
|
599,460
|
|
|
9/22/2016
|
-0.06 / -0.65%
|
9.27
|
9.80
|
9.00
|
9.20
|
9.43
|
9.20
|
428,940
|
|
|
9/21/2016
|
-0.69 / -6.93%
|
9.52
|
9.80
|
9.26
|
9.26
|
9.36
|
9.26
|
683,500
|
|
|
9/20/2016
|
-0.55 / -5.24%
|
10.50
|
10.50
|
9.77
|
9.95
|
9.85
|
9.95
|
690,100
|
|
|
9/19/2016
|
+0.20 / +1.94%
|
10.80
|
11.00
|
10.40
|
10.50
|
10.78
|
10.50
|
746,280
|
|
|
9/16/2016
|
+0.20 / +1.98%
|
9.45
|
10.30
|
9.40
|
10.30
|
9.66
|
10.30
|
2,345,170
|
|
|
9/15/2016
|
-0.75 / -6.91%
|
10.85
|
11.60
|
10.10
|
10.10
|
10.50
|
10.10
|
2,588,000
|
|
|
9/14/2016
|
+0.70 / +6.90%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
100,560
|
|
|
9/13/2016
|
+0.63 / +6.62%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
611,280
|
|
|
9/12/2016
|
+0.62 / +6.97%
|
8.90
|
9.52
|
8.28
|
9.52
|
9.16
|
9.52
|
2,093,150
|
|
|
9/9/2016
|
-0.60 / -6.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
112,430
|
|
|
9/8/2016
|
-0.70 / -6.86%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
576,030
|
|
|
9/7/2016
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
481,100
|
|
|
9/6/2016
|
-0.80 / -6.84%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
775,590
|
|
|
9/5/2016
|
-0.80 / -6.40%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
497,040
|
|
|
9/1/2016
|
-0.90 / -6.72%
|
12.50
|
14.30
|
12.50
|
12.50
|
12.95
|
12.50
|
8,092,940
|
|
|
8/31/2016
|
+0.80 / +6.35%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
419,040
|
|
|
8/30/2016
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.10
|
12.60
|
12.57
|
12.60
|
2,722,680
|
|
|
8/29/2016
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
841,480
|
|
|
8/26/2016
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
11.10
|
743,000
|
|
|
8/25/2016
|
+0.60 / +6.12%
|
9.80
|
10.40
|
9.20
|
10.40
|
10.07
|
10.40
|
9,959,990
|
|
|
8/24/2016
|
+0.60 / +6.52%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
2,603,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|