|
Closing price on 12/9/2025
|
|
| Open |
3.70 |
| High |
3.71 |
| Low |
3.64 |
| Volume |
5,168,300 |
| Split-adjusted Price |
3.71 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2025
|
+0.24 / +6.92%
|
3.70
|
3.71
|
3.64
|
3.71
|
3.70
|
3.71
|
5,168,300
|
|
|
12/8/2025
|
+0.22 / +6.77%
|
3.29
|
3.47
|
3.25
|
3.47
|
3.44
|
3.47
|
5,708,500
|
|
|
12/5/2025
|
+0.03 / +0.93%
|
3.22
|
3.31
|
3.16
|
3.25
|
3.26
|
3.25
|
2,044,900
|
|
|
12/4/2025
|
+0.03 / +0.94%
|
3.18
|
3.28
|
3.14
|
3.22
|
3.21
|
3.22
|
1,220,200
|
|
|
12/3/2025
|
-0.09 / -2.74%
|
3.30
|
3.30
|
3.17
|
3.19
|
3.23
|
3.19
|
1,173,500
|
|
|
12/2/2025
|
+0.07 / +2.18%
|
3.20
|
3.28
|
3.11
|
3.28
|
3.20
|
3.28
|
2,390,200
|
|
|
12/1/2025
|
+0.11 / +3.55%
|
3.31
|
3.31
|
3.16
|
3.21
|
3.25
|
3.21
|
3,352,300
|
|
|
11/28/2025
|
+0.20 / +6.90%
|
2.93
|
3.10
|
2.88
|
3.10
|
3.03
|
3.10
|
2,853,300
|
|
|
11/27/2025
|
-0.01 / -0.34%
|
2.91
|
2.92
|
2.87
|
2.90
|
2.89
|
2.90
|
267,700
|
|
|
11/26/2025
|
0.00 / 0.00%
|
2.93
|
2.93
|
2.88
|
2.91
|
2.90
|
2.91
|
328,300
|
|
|
11/25/2025
|
+0.04 / +1.39%
|
2.88
|
2.95
|
2.87
|
2.91
|
2.91
|
2.91
|
791,600
|
|
|
11/24/2025
|
0.00 / 0.00%
|
2.87
|
2.90
|
2.86
|
2.87
|
2.88
|
2.87
|
229,600
|
|
|
11/21/2025
|
-0.03 / -1.03%
|
2.90
|
2.91
|
2.87
|
2.87
|
2.89
|
2.87
|
428,800
|
|
|
11/20/2025
|
0.00 / 0.00%
|
2.85
|
2.91
|
2.85
|
2.90
|
2.90
|
2.90
|
235,900
|
|
|
11/19/2025
|
+0.01 / +0.35%
|
2.89
|
2.91
|
2.87
|
2.90
|
2.89
|
2.90
|
338,100
|
|
|
11/18/2025
|
-0.01 / -0.34%
|
2.91
|
2.93
|
2.87
|
2.89
|
2.90
|
2.89
|
602,700
|
|
|
11/17/2025
|
+0.03 / +1.05%
|
2.87
|
2.93
|
2.86
|
2.90
|
2.90
|
2.90
|
447,800
|
|
|
11/14/2025
|
+0.01 / +0.35%
|
2.86
|
2.92
|
2.86
|
2.87
|
2.88
|
2.87
|
278,500
|
|
|
11/13/2025
|
+0.01 / +0.35%
|
2.84
|
2.93
|
2.83
|
2.86
|
2.88
|
2.86
|
556,300
|
|
|
11/12/2025
|
+0.04 / +1.42%
|
2.83
|
2.85
|
2.79
|
2.85
|
2.82
|
2.85
|
422,000
|
|
|
11/11/2025
|
-0.01 / -0.35%
|
2.79
|
2.83
|
2.79
|
2.81
|
2.80
|
2.81
|
338,200
|
|
|
11/10/2025
|
-0.01 / -0.35%
|
2.83
|
2.86
|
2.79
|
2.82
|
2.82
|
2.82
|
142,400
|
|
|
11/7/2025
|
-0.02 / -0.70%
|
2.81
|
2.86
|
2.80
|
2.83
|
2.83
|
2.83
|
331,800
|
|
|
11/6/2025
|
-0.01 / -0.35%
|
2.86
|
2.87
|
2.84
|
2.85
|
2.85
|
2.85
|
174,700
|
|
|
11/5/2025
|
-0.01 / -0.35%
|
2.86
|
2.88
|
2.85
|
2.86
|
2.86
|
2.86
|
85,400
|
|
|
11/4/2025
|
+0.02 / +0.70%
|
2.86
|
2.88
|
2.79
|
2.87
|
2.84
|
2.87
|
404,400
|
|
|
11/3/2025
|
-0.05 / -1.72%
|
2.91
|
2.93
|
2.85
|
2.85
|
2.88
|
2.85
|
306,400
|
|
|
10/31/2025
|
-0.04 / -1.36%
|
2.94
|
2.95
|
2.90
|
2.90
|
2.92
|
2.90
|
735,100
|
|
|
10/30/2025
|
-0.01 / -0.34%
|
2.96
|
2.98
|
2.90
|
2.94
|
2.94
|
2.94
|
361,700
|
|
|
10/29/2025
|
+0.09 / +3.15%
|
2.89
|
2.95
|
2.86
|
2.95
|
2.92
|
2.95
|
595,100
|
|
|