Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2024	-0.02 / -0.56%	3.56	3.58	3.53	3.54	3.54	3.54	589,800
8/29/2024	-0.03 / -0.84%	3.59	3.59	3.55	3.56	3.57	3.56	293,900
8/28/2024	-0.04 / -1.10%	3.58	3.62	3.57	3.59	3.59	3.59	709,000
8/27/2024	-0.01 / -0.27%	3.66	3.66	3.56	3.63	3.59	3.63	735,100
8/26/2024	+0.02 / +0.55%	3.61	3.68	3.60	3.64	3.63	3.64	800,900
8/23/2024	-0.07 / -1.90%	3.67	3.67	3.61	3.62	3.64	3.62	340,300
8/22/2024	+0.02 / +0.54%	3.65	3.69	3.58	3.69	3.64	3.69	664,400
8/21/2024	+0.02 / +0.55%	3.65	3.69	3.61	3.67	3.65	3.67	812,300
8/20/2024	-0.06 / -1.62%	3.72	3.72	3.64	3.65	3.68	3.65	587,300
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

<<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