Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2020	+0.09 / +1.61%	5.59	5.75	5.54	5.68	5.60	5.68	3,609,540
12/2/2020	-0.04 / -0.71%	5.63	5.80	5.58	5.59	5.64	5.59	3,162,560
12/1/2020	-0.16 / -2.76%	5.62	5.68	5.60	5.63	5.64	5.63	4,032,400
11/30/2020	-0.14 / -2.36%	5.98	5.98	5.61	5.79	5.84	5.79	3,393,850
11/27/2020	-0.01 / -0.17%	5.92	6.10	5.90	5.93	5.96	5.93	2,184,010
11/26/2020	-0.01 / -0.17%	5.82	6.12	5.80	5.94	5.89	5.94	2,903,600
11/25/2020	-0.17 / -2.78%	6.12	6.12	5.90	5.95	5.98	5.95	3,361,580
11/24/2020	+0.15 / +2.51%	6.30	6.30	6.02	6.12	6.19	6.12	6,320,060
11/23/2020	+0.39 / +6.99%	5.70	5.97	5.68	5.97	5.93	5.97	6,296,000
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

<<Previous 30 days Next 30 days>>

TTF News

26/11	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