|
|
Closing price on 3/2/2018
|
|
| Open |
6.65 |
| High |
6.70 |
| Low |
6.45 |
| Volume |
678,680 |
| Split-adjusted Price |
6.55 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2018
|
-0.10 / -1.50%
|
6.65
|
6.70
|
6.45
|
6.55
|
6.57
|
6.55
|
678,680
|
|
|
3/1/2018
|
-0.11 / -1.63%
|
7.00
|
7.00
|
6.61
|
6.65
|
6.68
|
6.65
|
421,630
|
|
|
2/28/2018
|
-0.14 / -2.03%
|
6.90
|
6.90
|
6.76
|
6.76
|
6.79
|
6.76
|
459,670
|
|
|
2/27/2018
|
-0.09 / -1.29%
|
7.00
|
7.00
|
6.88
|
6.90
|
6.91
|
6.90
|
201,080
|
|
|
2/26/2018
|
-0.01 / -0.14%
|
7.10
|
7.10
|
6.90
|
6.99
|
6.99
|
6.99
|
541,870
|
|
|
2/23/2018
|
+0.05 / +0.72%
|
6.93
|
7.10
|
6.92
|
7.00
|
6.96
|
7.00
|
999,970
|
|
|
2/22/2018
|
-0.16 / -2.25%
|
7.25
|
7.25
|
6.95
|
6.95
|
7.01
|
6.95
|
656,760
|
|
|
2/21/2018
|
+0.06 / +0.85%
|
7.15
|
7.15
|
6.96
|
7.11
|
7.01
|
7.11
|
602,760
|
|
|
2/13/2018
|
+0.05 / +0.71%
|
7.39
|
7.39
|
6.90
|
7.05
|
6.98
|
7.05
|
489,650
|
|
|
2/12/2018
|
+0.10 / +1.45%
|
6.90
|
7.07
|
6.90
|
7.00
|
6.93
|
7.00
|
780,610
|
|
|
2/9/2018
|
-0.22 / -3.09%
|
6.95
|
7.10
|
6.70
|
6.90
|
6.89
|
6.90
|
1,498,580
|
|
|
2/8/2018
|
-0.08 / -1.11%
|
7.20
|
7.20
|
7.12
|
7.12
|
7.16
|
7.12
|
590,410
|
|
|
2/7/2018
|
+0.10 / +1.41%
|
7.20
|
7.40
|
7.12
|
7.20
|
7.23
|
7.20
|
1,269,060
|
|
|
2/6/2018
|
-0.20 / -2.74%
|
7.20
|
7.30
|
6.85
|
7.10
|
6.98
|
7.10
|
1,200,400
|
|
|
2/5/2018
|
-0.15 / -2.01%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.33
|
7.30
|
3,202,250
|
|
|
2/2/2018
|
-0.15 / -1.97%
|
7.80
|
7.80
|
7.45
|
7.45
|
7.53
|
7.45
|
4,285,480
|
|
|
2/1/2018
|
-0.10 / -1.30%
|
8.10
|
8.10
|
7.50
|
7.60
|
7.67
|
7.60
|
408,400
|
|
|
1/31/2018
|
-0.45 / -5.52%
|
8.40
|
8.49
|
7.70
|
7.70
|
8.06
|
7.70
|
1,272,090
|
|
|
1/30/2018
|
+0.05 / +0.62%
|
8.50
|
8.50
|
7.90
|
8.15
|
8.07
|
8.15
|
8,038,730
|
|
|
1/29/2018
|
-0.14 / -1.70%
|
8.80
|
8.80
|
7.92
|
8.10
|
8.12
|
8.10
|
985,960
|
|
|
1/26/2018
|
+0.49 / +6.32%
|
8.10
|
8.29
|
7.99
|
8.24
|
8.14
|
8.24
|
4,092,960
|
|
|
1/25/2018
|
+0.23 / +3.06%
|
8.04
|
8.04
|
7.56
|
7.75
|
7.71
|
7.75
|
3,415,050
|
|
|
1/22/2018
|
+0.03 / +0.40%
|
7.29
|
7.70
|
7.29
|
7.52
|
7.55
|
7.52
|
2,248,370
|
|
|
1/19/2018
|
+0.14 / +1.90%
|
7.20
|
7.55
|
7.20
|
7.49
|
7.43
|
7.49
|
1,033,550
|
|
|
1/18/2018
|
+0.10 / +1.38%
|
7.10
|
7.40
|
7.10
|
7.35
|
7.29
|
7.35
|
462,720
|
|
|
1/17/2018
|
-0.05 / -0.68%
|
6.79
|
7.50
|
6.79
|
7.25
|
7.34
|
7.25
|
485,070
|
|
|
1/16/2018
|
+0.05 / +0.69%
|
7.05
|
7.45
|
7.05
|
7.30
|
7.36
|
7.30
|
306,710
|
|
|
1/15/2018
|
-0.14 / -1.89%
|
7.39
|
7.60
|
7.10
|
7.25
|
7.35
|
7.25
|
298,760
|
|
|
1/12/2018
|
-0.11 / -1.47%
|
7.50
|
7.60
|
7.39
|
7.39
|
7.44
|
7.39
|
360,930
|
|
|
1/11/2018
|
-0.20 / -2.60%
|
7.80
|
8.15
|
7.50
|
7.50
|
7.73
|
7.50
|
995,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|