|
Closing price on 3/21/2022
|
|
| Open |
16.80 |
| High |
17.50 |
| Low |
16.35 |
| Volume |
12,262,600 |
| Split-adjusted Price |
17.20 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2022
|
+0.20 / +1.18%
|
16.80
|
17.50
|
16.35
|
17.20
|
16.91
|
17.20
|
12,262,600
|
|
|
3/18/2022
|
+0.15 / +0.89%
|
16.85
|
17.20
|
16.80
|
17.00
|
16.93
|
17.00
|
8,015,700
|
|
|
3/17/2022
|
-0.15 / -0.88%
|
17.40
|
17.40
|
16.80
|
16.85
|
16.98
|
16.85
|
6,651,500
|
|
|
3/16/2022
|
+0.20 / +1.19%
|
16.70
|
17.40
|
16.60
|
17.00
|
17.03
|
17.00
|
7,558,100
|
|
|
3/15/2022
|
-0.05 / -0.30%
|
16.60
|
17.35
|
16.45
|
16.80
|
16.86
|
16.80
|
6,626,800
|
|
|
3/14/2022
|
+0.25 / +1.51%
|
17.00
|
17.60
|
16.80
|
16.85
|
17.14
|
16.85
|
14,527,700
|
|
|
3/11/2022
|
+1.05 / +6.75%
|
15.75
|
16.60
|
15.75
|
16.60
|
16.48
|
16.60
|
16,457,600
|
|
|
3/10/2022
|
+0.30 / +1.97%
|
15.50
|
15.90
|
15.45
|
15.55
|
15.70
|
15.55
|
5,490,000
|
|
|
3/9/2022
|
+0.05 / +0.33%
|
15.35
|
15.70
|
14.45
|
15.25
|
15.00
|
15.25
|
10,680,500
|
|
|
3/8/2022
|
-0.45 / -2.88%
|
15.50
|
15.90
|
15.20
|
15.20
|
15.56
|
15.20
|
9,236,700
|
|
|
3/7/2022
|
-0.05 / -0.32%
|
15.65
|
16.20
|
15.30
|
15.65
|
15.73
|
15.65
|
9,188,700
|
|
|
3/4/2022
|
0.00 / 0.00%
|
15.60
|
16.25
|
15.50
|
15.70
|
15.89
|
15.70
|
7,538,500
|
|
|
3/3/2022
|
-0.05 / -0.32%
|
15.75
|
15.90
|
15.55
|
15.70
|
15.72
|
15.70
|
5,519,100
|
|
|
3/2/2022
|
+0.80 / +5.35%
|
15.00
|
15.90
|
14.75
|
15.75
|
15.40
|
15.75
|
15,790,300
|
|
|
3/1/2022
|
-0.20 / -1.32%
|
15.30
|
15.30
|
14.90
|
14.95
|
15.07
|
14.95
|
7,818,300
|
|
|
2/28/2022
|
+0.15 / +1.00%
|
14.85
|
15.60
|
14.60
|
15.15
|
15.15
|
15.15
|
6,170,100
|
|
|
2/25/2022
|
0.00 / 0.00%
|
15.20
|
15.75
|
15.00
|
15.00
|
15.37
|
15.00
|
9,038,900
|
|
|
2/24/2022
|
+0.95 / +6.76%
|
14.05
|
15.00
|
13.30
|
15.00
|
14.45
|
15.00
|
19,637,100
|
|
|
2/23/2022
|
+0.35 / +2.55%
|
13.85
|
14.20
|
13.75
|
14.05
|
14.02
|
14.05
|
4,202,800
|
|
|
2/22/2022
|
-0.40 / -2.84%
|
13.90
|
14.10
|
13.40
|
13.70
|
13.74
|
13.70
|
6,668,700
|
|
|
2/21/2022
|
+0.30 / +2.17%
|
13.65
|
14.30
|
13.65
|
14.10
|
14.00
|
14.10
|
5,092,100
|
|
|
2/18/2022
|
-0.10 / -0.72%
|
13.85
|
14.10
|
13.70
|
13.80
|
13.89
|
13.80
|
3,406,000
|
|
|
2/17/2022
|
+0.30 / +2.21%
|
13.70
|
14.20
|
13.60
|
13.90
|
13.94
|
13.90
|
4,705,800
|
|
|
2/16/2022
|
+0.75 / +5.84%
|
13.10
|
13.70
|
12.95
|
13.60
|
13.43
|
13.60
|
5,495,000
|
|
|
2/15/2022
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.65
|
12.85
|
12.80
|
12.85
|
1,738,800
|
|
|
2/14/2022
|
-0.40 / -3.04%
|
12.90
|
13.05
|
12.75
|
12.75
|
12.90
|
12.75
|
2,647,000
|
|
|
2/11/2022
|
+0.25 / +1.94%
|
12.90
|
13.35
|
12.80
|
13.15
|
13.07
|
13.15
|
2,695,400
|
|
|
2/10/2022
|
-0.15 / -1.15%
|
13.05
|
13.15
|
12.85
|
12.90
|
13.01
|
12.90
|
2,811,900
|
|
|
2/9/2022
|
+0.10 / +0.77%
|
12.95
|
13.25
|
12.95
|
13.05
|
13.06
|
13.05
|
1,955,500
|
|
|
2/8/2022
|
+0.15 / +1.17%
|
12.90
|
13.40
|
12.80
|
12.95
|
13.11
|
12.95
|
3,596,400
|
|
|
|