Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/27/2024	0.00 / 0.00%	3.90	3.93	3.83	3.88	3.88	3.88	838,800
6/26/2024	+0.03 / +0.78%	3.89	3.90	3.86	3.88	3.88	3.88	650,000
6/25/2024	0.00 / 0.00%	3.85	3.90	3.84	3.85	3.86	3.85	1,015,500
6/24/2024	-0.06 / -1.53%	3.91	3.94	3.84	3.85	3.87	3.85	1,755,600
6/21/2024	-0.05 / -1.26%	3.98	3.98	3.91	3.91	3.93	3.91	1,335,300
6/20/2024	-0.02 / -0.50%	3.99	4.01	3.90	3.96	3.94	3.96	1,997,500
6/19/2024	-0.04 / -1.00%	4.01	4.04	3.98	3.98	3.99	3.98	1,671,100
6/18/2024	+0.01 / +0.25%	4.02	4.06	4.00	4.02	4.02	4.02	922,800
6/17/2024	-0.04 / -0.99%	4.05	4.05	4.01	4.01	4.03	4.01	1,398,500
6/14/2024	-0.04 / -0.98%	4.10	4.11	4.05	4.05	4.07	4.05	1,511,400
6/13/2024	+0.01 / +0.25%	4.12	4.12	4.08	4.09	4.10	4.09	1,036,800
6/12/2024	0.00 / 0.00%	4.10	4.11	4.04	4.08	4.07	4.08	1,699,100
6/11/2024	-0.08 / -1.92%	4.16	4.18	4.07	4.08	4.11	4.08	1,890,100
6/10/2024	+0.06 / +1.46%	4.18	4.18	4.12	4.16	4.15	4.16	1,334,000
6/7/2024	-0.06 / -1.44%	4.18	4.30	4.10	4.10	4.19	4.10	3,281,900
6/6/2024	-0.02 / -0.48%	4.19	4.20	4.14	4.16	4.17	4.16	1,529,400
6/5/2024	+0.02 / +0.48%	4.17	4.22	4.13	4.18	4.16	4.18	2,029,700
6/4/2024	-0.02 / -0.48%	4.18	4.22	4.15	4.16	4.18	4.16	1,316,200
6/3/2024	0.00 / 0.00%	4.19	4.23	4.15	4.18	4.19	4.18	2,083,100
5/31/2024	-0.04 / -0.95%	4.22	4.25	4.17	4.18	4.20	4.18	1,177,300
5/30/2024	-0.02 / -0.47%	4.28	4.33	4.16	4.22	4.24	4.22	2,368,200
5/29/2024	+0.16 / +3.92%	4.08	4.27	4.08	4.24	4.20	4.24	5,276,300
5/28/2024	+0.02 / +0.49%	4.05	4.10	4.05	4.08	4.07	4.08	1,016,600
5/27/2024	-0.03 / -0.73%	4.10	4.11	4.04	4.06	4.06	4.06	853,500
5/24/2024	0.00 / 0.00%	4.05	4.10	4.02	4.09	4.06	4.09	2,298,300
5/23/2024	+0.04 / +0.99%	4.06	4.15	4.03	4.09	4.08	4.09	1,926,600
5/22/2024	-0.02 / -0.49%	4.07	4.10	4.02	4.05	4.05	4.05	2,180,100
5/21/2024	-0.03 / -0.73%	4.15	4.15	4.03	4.07	4.08	4.07	1,775,900
5/20/2024	+0.07 / +1.74%	4.05	4.20	4.03	4.10	4.11	4.10	2,663,100
5/17/2024	+0.03 / +0.75%	4.00	4.05	3.98	4.03	4.00	4.03	1,596,400

<<Previous 30 days Next 4 days>>

TTF News

01/07	TTF: Change in personnel
11/06	TTF: Change in personnel
20/05	TTF: Decision on tax enforcement
14/05	TTF: Report on overcoming the status of warned securities
14/05	TTF: Approving the transaction with related parties in 2024