|
|
Closing price on 12/26/2017
|
|
| Open |
7.70 |
| High |
7.85 |
| Low |
7.42 |
| Volume |
6,289,710 |
| Split-adjusted Price |
7.46 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2017
|
+0.06 / +0.81%
|
7.70
|
7.85
|
7.42
|
7.46
|
7.57
|
7.46
|
6,289,710
|
|
|
12/25/2017
|
-0.15 / -1.99%
|
7.70
|
7.70
|
7.35
|
7.40
|
7.41
|
7.40
|
5,200,230
|
|
|
12/22/2017
|
+0.25 / +3.42%
|
7.55
|
7.55
|
6.79
|
7.55
|
7.38
|
7.55
|
698,140
|
|
|
12/21/2017
|
-0.18 / -2.41%
|
7.60
|
7.80
|
7.30
|
7.30
|
7.44
|
7.30
|
826,690
|
|
|
12/20/2017
|
+0.23 / +3.17%
|
6.75
|
7.48
|
6.75
|
7.48
|
7.32
|
7.48
|
3,509,880
|
|
|
12/19/2017
|
-0.45 / -5.84%
|
8.20
|
8.20
|
7.25
|
7.25
|
7.39
|
7.25
|
3,641,930
|
|
|
12/18/2017
|
+0.14 / +1.85%
|
8.01
|
8.01
|
7.50
|
7.70
|
7.63
|
7.70
|
3,539,180
|
|
|
12/15/2017
|
-0.34 / -4.30%
|
8.45
|
8.45
|
7.50
|
7.56
|
7.69
|
7.56
|
1,016,560
|
|
|
12/14/2017
|
-0.10 / -1.25%
|
8.56
|
8.56
|
7.44
|
7.90
|
8.09
|
7.90
|
2,126,580
|
|
|
12/13/2017
|
-0.18 / -2.20%
|
8.40
|
8.40
|
7.90
|
8.00
|
8.06
|
8.00
|
982,460
|
|
|
12/12/2017
|
+0.32 / +4.07%
|
8.30
|
8.41
|
7.86
|
8.18
|
8.15
|
8.18
|
822,780
|
|
|
12/11/2017
|
+0.51 / +6.94%
|
7.35
|
7.86
|
7.35
|
7.86
|
7.82
|
7.86
|
910,960
|
|
|
12/8/2017
|
+0.07 / +0.96%
|
7.28
|
7.50
|
7.15
|
7.35
|
7.39
|
7.35
|
768,140
|
|
|
12/7/2017
|
+0.13 / +1.82%
|
6.80
|
7.34
|
6.80
|
7.28
|
7.28
|
7.28
|
310,630
|
|
|
12/6/2017
|
+0.15 / +2.14%
|
7.02
|
7.49
|
7.02
|
7.15
|
7.31
|
7.15
|
1,747,570
|
|
|
12/5/2017
|
+0.30 / +4.48%
|
6.30
|
7.10
|
6.30
|
7.00
|
6.88
|
7.00
|
1,365,290
|
|
|
12/4/2017
|
0.00 / 0.00%
|
6.24
|
6.89
|
6.24
|
6.70
|
6.79
|
6.70
|
959,820
|
|
|
12/1/2017
|
+0.15 / +2.29%
|
6.50
|
6.78
|
6.50
|
6.70
|
6.60
|
6.70
|
201,140
|
|
|
11/30/2017
|
-0.21 / -3.11%
|
6.80
|
6.80
|
6.50
|
6.55
|
6.64
|
6.55
|
264,800
|
|
|
11/29/2017
|
-0.04 / -0.59%
|
7.00
|
7.00
|
6.76
|
6.76
|
6.78
|
6.76
|
276,420
|
|
|
11/28/2017
|
-0.06 / -0.87%
|
6.86
|
6.90
|
6.79
|
6.80
|
6.81
|
6.80
|
296,670
|
|
|
11/27/2017
|
-0.03 / -0.44%
|
7.37
|
7.37
|
6.75
|
6.86
|
6.89
|
6.86
|
314,520
|
|
|
11/24/2017
|
-0.01 / -0.14%
|
7.00
|
7.00
|
6.78
|
6.89
|
6.82
|
6.89
|
398,430
|
|
|
11/23/2017
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.88
|
6.90
|
6.94
|
6.90
|
257,390
|
|
|
11/22/2017
|
+0.10 / +1.45%
|
6.98
|
7.12
|
6.88
|
7.00
|
7.00
|
7.00
|
593,000
|
|
|
11/21/2017
|
+0.02 / +0.29%
|
6.80
|
6.92
|
6.80
|
6.90
|
6.87
|
6.90
|
309,580
|
|
|
11/20/2017
|
+0.03 / +0.44%
|
7.00
|
7.20
|
6.80
|
6.88
|
6.97
|
6.88
|
551,080
|
|
|
11/17/2017
|
0.00 / 0.00%
|
7.15
|
7.20
|
6.80
|
6.85
|
6.83
|
6.85
|
287,140
|
|
|
11/16/2017
|
-0.03 / -0.44%
|
7.00
|
7.00
|
6.80
|
6.85
|
6.83
|
6.85
|
138,730
|
|
|
11/15/2017
|
+0.07 / +1.03%
|
6.81
|
6.90
|
6.73
|
6.88
|
6.78
|
6.88
|
93,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|