|
|
Closing price on 5/29/2020
|
|
| Open |
2.72 |
| High |
2.91 |
| Low |
2.71 |
| Volume |
4,941,400 |
| Split-adjusted Price |
2.91 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
+0.19 / +6.99%
|
2.72
|
2.91
|
2.71
|
2.91
|
2.88
|
2.91
|
4,941,400
|
|
|
5/28/2020
|
+0.03 / +1.12%
|
2.69
|
2.75
|
2.67
|
2.72
|
2.70
|
2.72
|
2,178,840
|
|
|
5/27/2020
|
+0.01 / +0.37%
|
2.68
|
2.83
|
2.66
|
2.69
|
2.73
|
2.69
|
3,173,410
|
|
|
5/26/2020
|
-0.01 / -0.37%
|
2.69
|
2.72
|
2.62
|
2.68
|
2.67
|
2.68
|
3,218,170
|
|
|
5/25/2020
|
+0.01 / +0.37%
|
2.69
|
2.75
|
2.65
|
2.69
|
2.69
|
2.69
|
2,459,040
|
|
|
5/22/2020
|
+0.01 / +0.37%
|
2.67
|
2.82
|
2.61
|
2.68
|
2.74
|
2.68
|
2,833,200
|
|
|
5/21/2020
|
+0.15 / +5.95%
|
2.55
|
2.69
|
2.55
|
2.67
|
2.66
|
2.67
|
3,284,260
|
|
|
5/20/2020
|
+0.16 / +6.78%
|
2.35
|
2.52
|
2.30
|
2.52
|
2.46
|
2.52
|
3,141,970
|
|
|
5/19/2020
|
-0.08 / -3.28%
|
2.44
|
2.48
|
2.36
|
2.36
|
2.42
|
2.36
|
2,477,770
|
|
|
5/18/2020
|
-0.08 / -3.17%
|
2.52
|
2.67
|
2.40
|
2.44
|
2.53
|
2.44
|
3,420,800
|
|
|
5/15/2020
|
+0.16 / +6.78%
|
2.43
|
2.52
|
2.36
|
2.52
|
2.49
|
2.52
|
4,666,050
|
|
|
5/14/2020
|
+0.15 / +6.79%
|
2.35
|
2.36
|
2.29
|
2.36
|
2.35
|
2.36
|
4,855,560
|
|
|
5/13/2020
|
+0.14 / +6.76%
|
2.07
|
2.21
|
2.05
|
2.21
|
2.14
|
2.21
|
5,068,560
|
|
|
5/12/2020
|
0.00 / 0.00%
|
2.06
|
2.08
|
2.05
|
2.07
|
2.06
|
2.07
|
1,433,530
|
|
|
5/11/2020
|
0.00 / 0.00%
|
2.07
|
2.10
|
2.05
|
2.07
|
2.07
|
2.07
|
880,540
|
|
|
5/8/2020
|
-0.02 / -0.96%
|
2.06
|
2.09
|
2.06
|
2.07
|
2.07
|
2.07
|
1,383,250
|
|
|
5/7/2020
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.07
|
2.09
|
2.08
|
2.09
|
1,039,280
|
|
|
5/6/2020
|
+0.01 / +0.48%
|
2.08
|
2.11
|
2.07
|
2.09
|
2.08
|
2.09
|
673,170
|
|
|
5/5/2020
|
-0.04 / -1.89%
|
2.12
|
2.13
|
2.07
|
2.08
|
2.09
|
2.08
|
1,637,590
|
|
|
5/4/2020
|
0.00 / 0.00%
|
2.19
|
2.19
|
2.10
|
2.12
|
2.13
|
2.12
|
1,401,860
|
|
|
4/29/2020
|
+0.02 / +0.95%
|
2.12
|
2.14
|
2.09
|
2.12
|
2.11
|
2.12
|
1,423,490
|
|
|
4/28/2020
|
+0.02 / +0.96%
|
2.22
|
2.22
|
2.10
|
2.10
|
2.16
|
2.10
|
3,112,950
|
|
|
4/27/2020
|
-0.01 / -0.48%
|
2.09
|
2.10
|
2.04
|
2.08
|
2.06
|
2.08
|
787,500
|
|
|
4/24/2020
|
+0.06 / +2.96%
|
2.03
|
2.10
|
1.99
|
2.09
|
2.05
|
2.09
|
935,800
|
|
|
4/23/2020
|
-0.01 / -0.49%
|
2.04
|
2.07
|
2.00
|
2.03
|
2.03
|
2.03
|
426,510
|
|
|
4/22/2020
|
+0.02 / +0.99%
|
1.95
|
2.08
|
1.95
|
2.04
|
2.02
|
2.04
|
2,191,210
|
|
|
4/21/2020
|
-0.14 / -6.48%
|
2.16
|
2.17
|
2.02
|
2.02
|
2.08
|
2.02
|
1,356,260
|
|
|
4/20/2020
|
+0.01 / +0.47%
|
2.12
|
2.20
|
2.12
|
2.16
|
2.15
|
2.16
|
667,870
|
|
|
4/17/2020
|
-0.01 / -0.46%
|
2.16
|
2.20
|
2.14
|
2.15
|
2.16
|
2.15
|
811,710
|
|
|
4/16/2020
|
0.00 / 0.00%
|
2.10
|
2.17
|
2.06
|
2.16
|
2.14
|
2.16
|
327,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|