|
|
Closing price on 2/8/2022
|
|
| Open |
12.90 |
| High |
13.40 |
| Low |
12.80 |
| Volume |
3,596,400 |
| Split-adjusted Price |
12.95 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.15 / +1.17%
|
12.90
|
13.40
|
12.80
|
12.95
|
13.11
|
12.95
|
3,596,400
|
|
|
2/7/2022
|
+0.80 / +6.67%
|
12.40
|
12.80
|
12.10
|
12.80
|
12.45
|
12.80
|
2,718,300
|
|
|
1/28/2022
|
+0.50 / +4.35%
|
11.40
|
12.00
|
11.30
|
12.00
|
11.67
|
12.00
|
3,758,100
|
|
|
1/27/2022
|
-0.70 / -5.74%
|
12.20
|
12.45
|
11.35
|
11.50
|
11.79
|
11.50
|
6,376,500
|
|
|
1/26/2022
|
-0.65 / -5.06%
|
12.80
|
13.25
|
12.20
|
12.20
|
12.65
|
12.20
|
3,431,600
|
|
|
1/25/2022
|
-0.10 / -0.77%
|
12.50
|
13.00
|
12.10
|
12.85
|
12.53
|
12.85
|
5,917,900
|
|
|
1/24/2022
|
-0.95 / -6.83%
|
13.90
|
13.90
|
12.95
|
12.95
|
13.24
|
12.95
|
6,294,200
|
|
|
1/21/2022
|
-0.40 / -2.80%
|
14.30
|
14.70
|
13.80
|
13.90
|
14.19
|
13.90
|
4,428,000
|
|
|
1/20/2022
|
+0.40 / +2.88%
|
13.80
|
14.45
|
13.70
|
14.30
|
14.13
|
14.30
|
2,970,900
|
|
|
1/19/2022
|
+0.30 / +2.21%
|
13.80
|
14.10
|
13.55
|
13.90
|
13.87
|
13.90
|
3,965,400
|
|
|
1/18/2022
|
+0.40 / +3.03%
|
12.95
|
13.80
|
12.90
|
13.60
|
13.40
|
13.60
|
5,220,100
|
|
|
1/17/2022
|
-0.90 / -6.38%
|
14.25
|
14.50
|
13.15
|
13.20
|
13.57
|
13.20
|
6,916,400
|
|
|
1/14/2022
|
+0.15 / +1.08%
|
13.00
|
14.60
|
13.00
|
14.10
|
13.84
|
14.10
|
7,282,000
|
|
|
1/13/2022
|
-1.05 / -7.00%
|
15.40
|
15.40
|
13.95
|
13.95
|
14.25
|
13.95
|
12,341,900
|
|
|
1/12/2022
|
-0.50 / -3.23%
|
15.00
|
15.75
|
14.45
|
15.00
|
14.78
|
15.00
|
18,285,800
|
|
|
1/11/2022
|
-0.20 / -1.27%
|
15.50
|
16.30
|
15.00
|
15.50
|
15.62
|
15.50
|
10,782,000
|
|
|
1/10/2022
|
0.00 / 0.00%
|
15.50
|
16.70
|
15.40
|
15.70
|
16.00
|
15.70
|
11,372,900
|
|
|
1/7/2022
|
+0.25 / +1.62%
|
15.60
|
15.85
|
15.35
|
15.70
|
15.69
|
15.70
|
6,354,900
|
|
|
1/6/2022
|
+0.50 / +3.34%
|
15.20
|
15.95
|
14.70
|
15.45
|
15.55
|
15.45
|
16,779,300
|
|
|
1/5/2022
|
+0.95 / +6.79%
|
14.00
|
14.95
|
13.80
|
14.95
|
14.36
|
14.95
|
13,037,400
|
|
|
1/4/2022
|
+0.50 / +3.70%
|
13.60
|
14.25
|
13.50
|
14.00
|
13.80
|
14.00
|
7,049,500
|
|
|
12/31/2021
|
-0.20 / -1.46%
|
13.70
|
13.80
|
13.05
|
13.50
|
13.48
|
13.50
|
7,781,000
|
|
|
12/30/2021
|
-0.55 / -3.86%
|
14.15
|
14.30
|
13.55
|
13.70
|
13.95
|
13.70
|
8,090,000
|
|
|
12/29/2021
|
+0.40 / +2.89%
|
13.80
|
14.60
|
13.75
|
14.25
|
14.13
|
14.25
|
7,822,400
|
|
|
12/28/2021
|
-0.15 / -1.07%
|
14.10
|
14.30
|
13.60
|
13.85
|
13.96
|
13.85
|
9,623,600
|
|
|
12/27/2021
|
+0.40 / +2.94%
|
13.30
|
14.25
|
13.05
|
14.00
|
13.61
|
14.00
|
10,203,600
|
|
|
12/24/2021
|
-0.20 / -1.45%
|
14.50
|
14.50
|
13.25
|
13.60
|
13.92
|
13.60
|
12,843,000
|
|
|
12/23/2021
|
+0.90 / +6.98%
|
13.50
|
13.80
|
12.95
|
13.80
|
13.67
|
13.80
|
16,974,700
|
|
|
12/22/2021
|
+0.80 / +6.61%
|
12.10
|
12.90
|
11.95
|
12.90
|
12.65
|
12.90
|
16,586,300
|
|
|
12/21/2021
|
+0.10 / +0.83%
|
12.00
|
12.35
|
11.70
|
12.10
|
12.03
|
12.10
|
7,020,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|