Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2024	+0.17 / +4.80%	3.77	3.77	3.68	3.71	3.72	3.71	1,120,700
8/16/2024	+0.16 / +4.73%	3.38	3.57	3.38	3.54	3.48	3.54	1,374,400
8/15/2024	-0.01 / -0.29%	3.39	3.40	3.37	3.38	3.39	3.38	456,000
8/14/2024	-0.02 / -0.59%	3.38	3.43	3.38	3.39	3.40	3.39	430,800
8/13/2024	0.00 / 0.00%	3.41	3.42	3.37	3.41	3.39	3.41	438,900
8/12/2024	-0.01 / -0.29%	3.40	3.42	3.37	3.41	3.39	3.41	467,900
8/9/2024	+0.05 / +1.48%	3.40	3.42	3.36	3.42	3.40	3.42	575,400
8/8/2024	-0.04 / -1.17%	3.44	3.44	3.35	3.37	3.39	3.37	385,900
8/7/2024	-0.02 / -0.58%	3.43	3.45	3.38	3.41	3.41	3.41	415,200
8/6/2024	+0.01 / +0.29%	3.43	3.45	3.26	3.43	3.35	3.43	1,400,400
8/5/2024	-0.25 / -6.81%	3.59	3.59	3.42	3.42	3.47	3.42	2,820,100
8/2/2024	-0.04 / -1.08%	3.65	3.69	3.58	3.67	3.62	3.67	1,248,900
8/1/2024	0.00 / 0.00%	3.74	3.75	3.65	3.71	3.68	3.71	1,828,900
7/31/2024	-0.07 / -1.85%	3.76	3.76	3.68	3.71	3.71	3.71	1,597,600
7/30/2024	+0.01 / +0.27%	3.75	3.78	3.70	3.78	3.74	3.78	570,900
7/29/2024	-0.02 / -0.53%	3.79	3.79	3.70	3.77	3.75	3.77	1,774,300
7/26/2024	+0.02 / +0.53%	3.77	3.82	3.76	3.79	3.78	3.79	578,600
7/25/2024	-0.03 / -0.79%	3.78	3.80	3.77	3.77	3.79	3.77	337,200
7/24/2024	+0.01 / +0.26%	3.79	3.80	3.77	3.80	3.78	3.80	993,600
7/23/2024	-0.03 / -0.79%	3.82	3.83	3.78	3.79	3.80	3.79	916,500
7/22/2024	0.00 / 0.00%	3.81	3.88	3.80	3.82	3.81	3.82	917,400
7/19/2024	-0.03 / -0.78%	3.83	3.89	3.81	3.82	3.83	3.82	697,800
7/18/2024	+0.03 / +0.79%	3.82	3.88	3.82	3.85	3.85	3.85	894,200
7/17/2024	-0.07 / -1.80%	3.90	3.90	3.81	3.82	3.85	3.82	1,570,500
7/16/2024	-0.01 / -0.26%	3.91	3.96	3.88	3.89	3.91	3.89	641,200
7/15/2024	-0.01 / -0.26%	3.90	3.99	3.90	3.90	3.92	3.90	506,100
7/12/2024	-0.03 / -0.76%	3.95	4.00	3.90	3.91	3.95	3.91	759,800
7/11/2024	+0.04 / +1.03%	3.90	4.05	3.90	3.94	3.97	3.94	1,150,000
7/10/2024	0.00 / 0.00%	3.88	3.91	3.86	3.90	3.89	3.90	720,800
7/9/2024	+0.04 / +1.04%	3.86	3.90	3.84	3.90	3.87	3.90	644,300

<<Previous 30 days Next 30 days>>

TTF News

26/11	TTF: Renewing facility agreements
18/11	TTF: BOD resolution dated November 15, 2024
07/11	TTF: Receiving the Certificate of Foreign Investment of subsidiary
07/11	TTF: Notification Insider Transaction
01/11	TTF: Report on overcoming the status of warned securities