|
|
Closing price on 12/21/2021
|
|
| Open |
12.00 |
| High |
12.35 |
| Low |
11.70 |
| Volume |
7,020,500 |
| Split-adjusted Price |
12.10 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2021
|
+0.10 / +0.83%
|
12.00
|
12.35
|
11.70
|
12.10
|
12.03
|
12.10
|
7,020,500
|
|
|
12/20/2021
|
-0.20 / -1.64%
|
12.00
|
12.60
|
11.80
|
12.00
|
12.14
|
12.00
|
7,164,300
|
|
|
12/17/2021
|
+0.15 / +1.24%
|
12.40
|
12.70
|
12.05
|
12.20
|
12.38
|
12.20
|
8,897,500
|
|
|
12/16/2021
|
+0.75 / +6.64%
|
11.30
|
12.05
|
11.25
|
12.05
|
11.77
|
12.05
|
13,251,200
|
|
|
12/15/2021
|
-0.25 / -2.16%
|
11.55
|
11.60
|
11.30
|
11.30
|
11.43
|
11.30
|
3,930,600
|
|
|
12/14/2021
|
-0.15 / -1.28%
|
11.90
|
12.10
|
11.45
|
11.55
|
11.76
|
11.55
|
7,158,700
|
|
|
12/13/2021
|
+0.75 / +6.85%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.54
|
11.70
|
12,877,500
|
|
|
12/10/2021
|
-0.20 / -1.79%
|
11.25
|
11.30
|
10.95
|
10.95
|
11.07
|
10.95
|
3,912,400
|
|
|
12/9/2021
|
+0.25 / +2.29%
|
10.75
|
11.30
|
10.75
|
11.15
|
11.04
|
11.15
|
5,512,600
|
|
|
12/8/2021
|
-0.15 / -1.36%
|
11.25
|
11.35
|
10.85
|
10.90
|
11.11
|
10.90
|
5,690,800
|
|
|
12/7/2021
|
+0.70 / +6.76%
|
10.50
|
11.05
|
10.30
|
11.05
|
10.63
|
11.05
|
9,152,600
|
|
|
12/6/2021
|
-0.75 / -6.76%
|
11.00
|
11.30
|
10.35
|
10.35
|
10.71
|
10.35
|
10,155,900
|
|
|
12/3/2021
|
-0.25 / -2.20%
|
11.30
|
11.65
|
11.00
|
11.10
|
11.24
|
11.10
|
5,847,200
|
|
|
12/2/2021
|
0.00 / 0.00%
|
11.25
|
11.70
|
11.00
|
11.35
|
11.29
|
11.35
|
10,277,700
|
|
|
12/1/2021
|
-0.25 / -2.16%
|
11.60
|
11.75
|
11.25
|
11.35
|
11.42
|
11.35
|
6,965,700
|
|
|
11/30/2021
|
-0.15 / -1.28%
|
11.90
|
12.00
|
11.55
|
11.60
|
11.73
|
11.60
|
8,487,700
|
|
|
11/29/2021
|
+0.05 / +0.43%
|
11.30
|
12.20
|
11.20
|
11.75
|
11.60
|
11.75
|
9,583,500
|
|
|
11/26/2021
|
+0.10 / +0.86%
|
12.00
|
12.25
|
11.20
|
11.70
|
11.87
|
11.70
|
11,961,600
|
|
|
11/25/2021
|
+0.10 / +0.87%
|
11.50
|
12.00
|
11.25
|
11.60
|
11.59
|
11.60
|
9,545,600
|
|
|
11/24/2021
|
+0.75 / +6.98%
|
11.50
|
11.50
|
11.15
|
11.50
|
11.45
|
11.50
|
15,516,600
|
|
|
11/23/2021
|
+0.70 / +6.97%
|
9.80
|
10.75
|
9.80
|
10.75
|
10.22
|
10.75
|
8,032,300
|
|
|
11/22/2021
|
-0.75 / -6.94%
|
10.50
|
10.80
|
10.05
|
10.05
|
10.24
|
10.05
|
11,540,400
|
|
|
11/19/2021
|
-0.45 / -4.00%
|
11.60
|
11.60
|
10.50
|
10.80
|
10.93
|
10.80
|
15,885,400
|
|
|
11/18/2021
|
+0.70 / +6.64%
|
10.65
|
11.25
|
10.60
|
11.25
|
11.01
|
11.25
|
13,995,500
|
|
|
11/17/2021
|
+0.15 / +1.44%
|
10.40
|
10.90
|
10.20
|
10.55
|
10.53
|
10.55
|
6,496,500
|
|
|
11/16/2021
|
-0.45 / -4.15%
|
10.50
|
10.70
|
10.20
|
10.40
|
10.47
|
10.40
|
12,269,500
|
|
|
11/15/2021
|
+0.05 / +0.46%
|
11.00
|
11.20
|
10.50
|
10.85
|
10.93
|
10.85
|
13,168,600
|
|
|
11/12/2021
|
+0.50 / +4.85%
|
10.70
|
10.95
|
10.40
|
10.80
|
10.74
|
10.80
|
12,150,500
|
|
|
11/11/2021
|
+0.64 / +6.63%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.23
|
10.30
|
16,677,900
|
|
|
11/10/2021
|
+0.46 / +5.00%
|
9.20
|
9.80
|
9.20
|
9.66
|
9.57
|
9.66
|
9,153,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|