|
Closing price on 8/2/2024
|
|
| Open |
3.65 |
| High |
3.69 |
| Low |
3.58 |
| Volume |
1,248,900 |
| Split-adjusted Price |
3.67 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/8/2024
|
-0.06 / -1.53%
|
3.94
|
3.94
|
3.84
|
3.86
|
3.88
|
3.86
|
718,600
|
|
|
7/5/2024
|
-0.01 / -0.25%
|
3.92
|
3.93
|
3.89
|
3.92
|
3.91
|
3.92
|
689,900
|
|
|
7/4/2024
|
+0.03 / +0.77%
|
3.88
|
3.95
|
3.88
|
3.93
|
3.91
|
3.93
|
552,300
|
|
|
7/3/2024
|
-0.01 / -0.26%
|
3.91
|
3.93
|
3.89
|
3.90
|
3.91
|
3.90
|
479,600
|
|
|
7/2/2024
|
+0.08 / +2.09%
|
3.85
|
3.93
|
3.83
|
3.91
|
3.88
|
3.91
|
762,800
|
|
|
7/1/2024
|
+0.02 / +0.52%
|
3.81
|
3.85
|
3.81
|
3.83
|
3.82
|
3.83
|
388,000
|
|
|
6/28/2024
|
-0.07 / -1.80%
|
3.89
|
3.90
|
3.81
|
3.81
|
3.84
|
3.81
|
930,900
|
|
|
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
|
|
|