|
|
Closing price on 11/20/2020
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.54 |
| Volume |
3,206,760 |
| Split-adjusted Price |
5.58 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2020
|
-0.08 / -1.41%
|
5.60
|
5.70
|
5.54
|
5.58
|
5.57
|
5.58
|
3,206,760
|
|
|
11/19/2020
|
+0.16 / +2.91%
|
5.49
|
5.75
|
5.42
|
5.66
|
5.61
|
5.66
|
3,132,110
|
|
|
11/18/2020
|
-0.16 / -2.83%
|
5.62
|
5.67
|
5.50
|
5.50
|
5.57
|
5.50
|
4,673,250
|
|
|
11/17/2020
|
-0.04 / -0.70%
|
5.79
|
5.79
|
5.63
|
5.66
|
5.68
|
5.66
|
2,388,890
|
|
|
11/16/2020
|
-0.13 / -2.23%
|
5.81
|
5.98
|
5.70
|
5.70
|
5.76
|
5.70
|
1,977,510
|
|
|
11/13/2020
|
+0.11 / +1.92%
|
5.70
|
6.00
|
5.55
|
5.83
|
5.74
|
5.83
|
4,936,410
|
|
|
11/12/2020
|
-0.05 / -0.87%
|
5.77
|
5.85
|
5.70
|
5.72
|
5.77
|
5.72
|
2,096,620
|
|
|
11/11/2020
|
-0.03 / -0.52%
|
5.80
|
5.85
|
5.65
|
5.77
|
5.77
|
5.77
|
2,184,430
|
|
|
11/10/2020
|
-0.09 / -1.53%
|
6.01
|
6.10
|
5.79
|
5.80
|
5.89
|
5.80
|
2,656,200
|
|
|
11/9/2020
|
+0.17 / +2.97%
|
5.75
|
5.90
|
5.70
|
5.89
|
5.82
|
5.89
|
2,873,090
|
|
|
11/6/2020
|
-0.09 / -1.55%
|
5.88
|
6.00
|
5.70
|
5.72
|
5.81
|
5.72
|
2,014,110
|
|
|
11/5/2020
|
-0.23 / -3.81%
|
6.12
|
6.39
|
5.81
|
5.81
|
6.10
|
5.81
|
3,751,600
|
|
|
11/4/2020
|
+0.39 / +6.90%
|
5.40
|
6.04
|
5.30
|
6.04
|
5.65
|
6.04
|
7,429,840
|
|
|
11/3/2020
|
-0.42 / -6.92%
|
5.95
|
6.10
|
5.65
|
5.65
|
5.77
|
5.65
|
8,533,190
|
|
|
11/2/2020
|
-0.34 / -5.30%
|
5.97
|
6.30
|
5.97
|
6.07
|
6.08
|
6.07
|
3,868,050
|
|
|
10/30/2020
|
-0.29 / -4.33%
|
6.99
|
7.16
|
6.24
|
6.41
|
6.61
|
6.41
|
6,168,710
|
|
|
10/29/2020
|
+0.26 / +4.04%
|
5.99
|
6.80
|
5.99
|
6.70
|
6.23
|
6.70
|
10,569,240
|
|
|
10/28/2020
|
-0.48 / -6.94%
|
6.44
|
6.44
|
6.44
|
6.44
|
6.44
|
6.44
|
772,200
|
|
|
10/27/2020
|
-0.52 / -6.99%
|
6.92
|
6.92
|
6.92
|
6.92
|
6.92
|
6.92
|
1,015,200
|
|
|
10/26/2020
|
-0.55 / -6.88%
|
7.44
|
7.80
|
7.44
|
7.44
|
7.46
|
7.44
|
3,989,590
|
|
|
10/23/2020
|
-0.60 / -6.98%
|
8.70
|
8.70
|
7.99
|
7.99
|
8.30
|
7.99
|
9,333,400
|
|
|
10/22/2020
|
+0.19 / +2.26%
|
8.41
|
8.75
|
8.40
|
8.59
|
8.54
|
8.59
|
2,986,320
|
|
|
10/21/2020
|
+0.28 / +3.45%
|
8.00
|
8.65
|
8.00
|
8.40
|
8.44
|
8.40
|
4,123,820
|
|
|
10/20/2020
|
+0.36 / +4.64%
|
8.20
|
8.30
|
7.80
|
8.12
|
8.14
|
8.12
|
7,909,800
|
|
|
10/19/2020
|
+0.50 / +6.89%
|
7.50
|
7.76
|
7.35
|
7.76
|
7.67
|
7.76
|
2,685,470
|
|
|
10/16/2020
|
+0.47 / +6.92%
|
6.79
|
7.26
|
6.71
|
7.26
|
7.15
|
7.26
|
6,486,880
|
|
|
10/15/2020
|
+0.06 / +0.89%
|
6.74
|
6.85
|
6.66
|
6.79
|
6.77
|
6.79
|
2,947,200
|
|
|
10/14/2020
|
+0.17 / +2.59%
|
6.66
|
6.97
|
6.57
|
6.73
|
6.75
|
6.73
|
3,838,480
|
|
|
10/13/2020
|
+0.27 / +4.29%
|
6.28
|
6.63
|
6.22
|
6.56
|
6.45
|
6.56
|
3,723,390
|
|
|
10/12/2020
|
-0.13 / -2.02%
|
6.42
|
6.46
|
6.27
|
6.29
|
6.35
|
6.29
|
4,602,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|