|
|
Closing price on 3/3/2025
|
|
| Open |
3.22 |
| High |
3.25 |
| Low |
3.18 |
| Volume |
1,715,300 |
| Split-adjusted Price |
3.18 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2025
|
-0.02 / -0.63%
|
3.22
|
3.25
|
3.18
|
3.18
|
3.20
|
3.18
|
1,715,300
|
|
|
2/28/2025
|
0.00 / 0.00%
|
3.21
|
3.40
|
3.20
|
3.20
|
3.27
|
3.20
|
4,780,000
|
|
|
2/27/2025
|
+0.02 / +0.63%
|
3.18
|
3.24
|
3.18
|
3.20
|
3.20
|
3.20
|
2,005,500
|
|
|
2/26/2025
|
-0.01 / -0.31%
|
3.18
|
3.19
|
3.16
|
3.18
|
3.18
|
3.18
|
439,500
|
|
|
2/25/2025
|
-0.01 / -0.31%
|
3.20
|
3.25
|
3.16
|
3.19
|
3.19
|
3.19
|
1,080,000
|
|
|
2/24/2025
|
+0.01 / +0.31%
|
3.19
|
3.22
|
3.17
|
3.20
|
3.19
|
3.20
|
652,200
|
|
|
2/21/2025
|
-0.03 / -0.93%
|
3.23
|
3.23
|
3.18
|
3.19
|
3.20
|
3.19
|
863,500
|
|
|
2/20/2025
|
-0.03 / -0.92%
|
3.28
|
3.28
|
3.21
|
3.22
|
3.24
|
3.22
|
1,149,400
|
|
|
2/19/2025
|
+0.03 / +0.93%
|
3.22
|
3.26
|
3.20
|
3.25
|
3.24
|
3.25
|
944,000
|
|
|
2/18/2025
|
+0.04 / +1.26%
|
3.20
|
3.26
|
3.16
|
3.22
|
3.22
|
3.22
|
996,700
|
|
|
2/17/2025
|
+0.01 / +0.32%
|
3.17
|
3.24
|
3.17
|
3.18
|
3.19
|
3.18
|
605,700
|
|
|
2/14/2025
|
+0.03 / +0.96%
|
3.14
|
3.19
|
3.13
|
3.17
|
3.15
|
3.17
|
1,033,000
|
|
|
2/13/2025
|
0.00 / 0.00%
|
3.14
|
3.16
|
3.14
|
3.14
|
3.15
|
3.14
|
351,000
|
|
|
2/12/2025
|
-0.03 / -0.95%
|
3.22
|
3.22
|
3.13
|
3.14
|
3.15
|
3.14
|
732,300
|
|
|
2/11/2025
|
-0.01 / -0.31%
|
3.21
|
3.23
|
3.16
|
3.17
|
3.19
|
3.17
|
588,900
|
|
|
2/10/2025
|
0.00 / 0.00%
|
3.19
|
3.35
|
3.10
|
3.18
|
3.24
|
3.18
|
1,758,500
|
|
|
2/7/2025
|
+0.08 / +2.58%
|
3.09
|
3.25
|
3.09
|
3.18
|
3.18
|
3.18
|
1,931,700
|
|
|
2/6/2025
|
-0.04 / -1.27%
|
3.16
|
3.16
|
3.09
|
3.10
|
3.13
|
3.10
|
1,021,000
|
|
|
2/5/2025
|
+0.06 / +1.95%
|
3.06
|
3.17
|
3.06
|
3.14
|
3.12
|
3.14
|
924,300
|
|
|
2/4/2025
|
+0.07 / +2.33%
|
3.05
|
3.09
|
3.04
|
3.08
|
3.06
|
3.08
|
539,800
|
|
|
2/3/2025
|
-0.01 / -0.33%
|
3.02
|
3.06
|
2.99
|
3.01
|
3.02
|
3.01
|
1,161,900
|
|
|
1/24/2025
|
-0.01 / -0.33%
|
3.05
|
3.05
|
3.01
|
3.02
|
3.02
|
3.02
|
711,600
|
|
|
1/23/2025
|
0.00 / 0.00%
|
3.03
|
3.06
|
3.02
|
3.03
|
3.03
|
3.03
|
668,500
|
|
|
1/22/2025
|
+0.02 / +0.66%
|
3.01
|
3.05
|
3.01
|
3.03
|
3.03
|
3.03
|
311,100
|
|
|
1/21/2025
|
-0.02 / -0.66%
|
3.03
|
3.07
|
3.01
|
3.01
|
3.03
|
3.01
|
677,600
|
|
|
1/20/2025
|
-0.05 / -1.62%
|
3.08
|
3.10
|
3.02
|
3.03
|
3.05
|
3.03
|
424,400
|
|
|
1/17/2025
|
0.00 / 0.00%
|
3.09
|
3.09
|
3.06
|
3.08
|
3.08
|
3.08
|
205,100
|
|
|
1/16/2025
|
0.00 / 0.00%
|
3.08
|
3.11
|
3.07
|
3.08
|
3.09
|
3.08
|
388,400
|
|
|
1/15/2025
|
+0.02 / +0.65%
|
3.08
|
3.08
|
3.04
|
3.08
|
3.06
|
3.08
|
362,200
|
|
|
1/14/2025
|
+0.02 / +0.66%
|
3.04
|
3.08
|
3.03
|
3.06
|
3.05
|
3.06
|
302,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:20:02 PM
|
|
|
|
|