|
|
Closing price on 5/27/2022
|
|
| Open |
9.71 |
| High |
9.78 |
| Low |
9.50 |
| Volume |
4,836,700 |
| Split-adjusted Price |
9.54 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
-0.17 / -1.75%
|
9.71
|
9.78
|
9.50
|
9.54
|
9.60
|
9.54
|
4,836,700
|
|
|
5/26/2022
|
+0.14 / +1.46%
|
9.72
|
9.98
|
9.58
|
9.71
|
9.76
|
9.71
|
4,952,700
|
|
|
5/25/2022
|
+0.37 / +4.02%
|
9.20
|
9.59
|
9.10
|
9.57
|
9.35
|
9.57
|
4,166,700
|
|
|
5/24/2022
|
+0.20 / +2.22%
|
9.01
|
9.20
|
8.79
|
9.20
|
8.95
|
9.20
|
3,270,800
|
|
|
5/23/2022
|
-0.18 / -1.96%
|
9.35
|
9.37
|
8.90
|
9.00
|
9.13
|
9.00
|
2,901,400
|
|
|
5/20/2022
|
+0.05 / +0.55%
|
9.13
|
9.40
|
9.01
|
9.18
|
9.21
|
9.18
|
3,200,900
|
|
|
5/19/2022
|
-0.20 / -2.14%
|
9.01
|
9.30
|
9.00
|
9.13
|
9.14
|
9.13
|
3,325,500
|
|
|
5/18/2022
|
-0.03 / -0.32%
|
9.50
|
9.75
|
9.33
|
9.33
|
9.48
|
9.33
|
5,384,600
|
|
|
5/17/2022
|
+0.60 / +6.85%
|
8.77
|
9.37
|
8.76
|
9.36
|
9.08
|
9.36
|
8,119,600
|
|
|
5/16/2022
|
+0.01 / +0.11%
|
9.00
|
9.29
|
8.76
|
8.76
|
9.02
|
8.76
|
3,001,100
|
|
|
5/13/2022
|
-0.65 / -6.91%
|
9.39
|
9.60
|
8.75
|
8.75
|
8.87
|
8.75
|
6,246,700
|
|
|
5/12/2022
|
-0.60 / -6.00%
|
10.00
|
10.35
|
9.40
|
9.40
|
9.92
|
9.40
|
3,692,400
|
|
|
5/11/2022
|
+0.09 / +0.91%
|
10.15
|
10.15
|
9.77
|
10.00
|
9.99
|
10.00
|
3,256,900
|
|
|
5/10/2022
|
-0.74 / -6.95%
|
9.91
|
10.35
|
9.91
|
9.91
|
9.98
|
9.91
|
7,097,800
|
|
|
5/9/2022
|
-0.75 / -6.58%
|
11.05
|
11.30
|
10.65
|
10.65
|
10.72
|
10.65
|
5,508,200
|
|
|
5/6/2022
|
-0.60 / -5.00%
|
11.65
|
11.90
|
11.40
|
11.40
|
11.64
|
11.40
|
6,925,000
|
|
|
5/5/2022
|
-0.50 / -4.00%
|
12.75
|
12.75
|
11.95
|
12.00
|
12.24
|
12.00
|
4,617,600
|
|
|
5/4/2022
|
-0.15 / -1.19%
|
12.75
|
12.85
|
12.35
|
12.50
|
12.59
|
12.50
|
3,544,300
|
|
|
4/29/2022
|
+0.20 / +1.61%
|
12.55
|
12.70
|
12.30
|
12.65
|
12.54
|
12.65
|
4,580,300
|
|
|
4/28/2022
|
-0.20 / -1.58%
|
12.70
|
12.85
|
12.30
|
12.45
|
12.56
|
12.45
|
3,276,900
|
|
|
4/27/2022
|
+0.20 / +1.61%
|
12.55
|
12.80
|
12.30
|
12.65
|
12.57
|
12.65
|
3,668,600
|
|
|
4/26/2022
|
+0.65 / +5.51%
|
11.40
|
12.45
|
11.20
|
12.45
|
11.87
|
12.45
|
6,225,800
|
|
|
4/25/2022
|
-0.55 / -4.45%
|
12.35
|
12.80
|
11.75
|
11.80
|
12.03
|
11.80
|
5,732,000
|
|
|
4/22/2022
|
-0.25 / -1.98%
|
12.90
|
12.95
|
12.00
|
12.35
|
12.59
|
12.35
|
3,605,300
|
|
|
4/21/2022
|
+0.80 / +6.78%
|
11.35
|
12.60
|
11.05
|
12.60
|
11.98
|
12.60
|
6,765,900
|
|
|
4/20/2022
|
-0.70 / -5.60%
|
12.50
|
12.65
|
11.80
|
11.80
|
12.22
|
11.80
|
4,716,700
|
|
|
4/19/2022
|
-0.90 / -6.72%
|
13.45
|
13.80
|
12.50
|
12.50
|
13.07
|
12.50
|
8,187,700
|
|
|
4/18/2022
|
-1.00 / -6.94%
|
14.40
|
14.40
|
13.40
|
13.40
|
13.66
|
13.40
|
8,666,400
|
|
|
4/15/2022
|
+0.10 / +0.70%
|
14.35
|
14.80
|
14.10
|
14.40
|
14.55
|
14.40
|
3,242,700
|
|
|
4/14/2022
|
-0.55 / -3.70%
|
14.90
|
15.00
|
14.30
|
14.30
|
14.70
|
14.30
|
3,385,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|