|
|
Closing price on 8/5/2020
|
|
| Open |
3.18 |
| High |
3.24 |
| Low |
3.11 |
| Volume |
2,289,510 |
| Split-adjusted Price |
3.12 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
-0.07 / -2.19%
|
3.18
|
3.24
|
3.11
|
3.12
|
3.16
|
3.12
|
2,289,510
|
|
|
8/4/2020
|
+0.16 / +5.28%
|
3.24
|
3.24
|
3.10
|
3.19
|
3.22
|
3.19
|
5,343,880
|
|
|
8/3/2020
|
+0.19 / +6.69%
|
3.03
|
3.03
|
3.03
|
3.03
|
3.03
|
3.03
|
794,040
|
|
|
7/31/2020
|
+0.18 / +6.77%
|
2.69
|
2.84
|
2.61
|
2.84
|
2.80
|
2.84
|
1,497,900
|
|
|
7/30/2020
|
+0.09 / +3.50%
|
2.57
|
2.66
|
2.57
|
2.66
|
2.61
|
2.66
|
1,151,380
|
|
|
7/29/2020
|
-0.17 / -6.20%
|
2.65
|
2.69
|
2.55
|
2.57
|
2.56
|
2.57
|
2,330,500
|
|
|
7/28/2020
|
+0.07 / +2.62%
|
2.67
|
2.80
|
2.55
|
2.74
|
2.66
|
2.74
|
1,359,650
|
|
|
7/27/2020
|
-0.20 / -6.97%
|
2.67
|
2.73
|
2.67
|
2.67
|
2.68
|
2.67
|
2,085,690
|
|
|
7/24/2020
|
-0.21 / -6.82%
|
3.05
|
3.08
|
2.87
|
2.87
|
2.91
|
2.87
|
3,409,120
|
|
|
7/23/2020
|
-0.01 / -0.32%
|
3.10
|
3.10
|
3.03
|
3.08
|
3.06
|
3.08
|
663,650
|
|
|
7/22/2020
|
-0.07 / -2.22%
|
3.16
|
3.18
|
3.09
|
3.09
|
3.13
|
3.09
|
878,310
|
|
|
7/21/2020
|
-0.02 / -0.63%
|
3.19
|
3.19
|
3.12
|
3.16
|
3.16
|
3.16
|
1,096,660
|
|
|
7/20/2020
|
+0.08 / +2.58%
|
3.10
|
3.26
|
3.10
|
3.18
|
3.19
|
3.18
|
1,596,910
|
|
|
7/17/2020
|
-0.02 / -0.64%
|
3.09
|
3.13
|
3.05
|
3.10
|
3.09
|
3.10
|
1,071,120
|
|
|
7/16/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.08
|
3.12
|
3.12
|
3.12
|
733,920
|
|
|
7/15/2020
|
-0.08 / -2.50%
|
3.25
|
3.26
|
3.12
|
3.12
|
3.17
|
3.12
|
1,229,720
|
|
|
7/14/2020
|
+0.11 / +3.56%
|
3.12
|
3.25
|
3.11
|
3.20
|
3.19
|
3.20
|
3,399,250
|
|
|
7/13/2020
|
+0.15 / +5.10%
|
2.95
|
3.11
|
2.94
|
3.09
|
3.06
|
3.09
|
2,580,720
|
|
|
7/10/2020
|
+0.04 / +1.38%
|
2.88
|
2.95
|
2.88
|
2.94
|
2.92
|
2.94
|
852,280
|
|
|
7/9/2020
|
+0.01 / +0.35%
|
2.92
|
2.96
|
2.89
|
2.90
|
2.92
|
2.90
|
882,240
|
|
|
7/8/2020
|
+0.02 / +0.70%
|
2.86
|
2.90
|
2.84
|
2.89
|
2.87
|
2.89
|
1,166,490
|
|
|
7/7/2020
|
-0.01 / -0.35%
|
2.93
|
2.94
|
2.86
|
2.87
|
2.89
|
2.87
|
1,131,170
|
|
|
7/6/2020
|
-0.02 / -0.69%
|
2.91
|
2.94
|
2.87
|
2.88
|
2.89
|
2.88
|
891,610
|
|
|
7/3/2020
|
-0.03 / -1.02%
|
2.96
|
2.96
|
2.87
|
2.90
|
2.91
|
2.90
|
1,038,730
|
|
|
7/2/2020
|
+0.01 / +0.34%
|
2.92
|
3.00
|
2.90
|
2.93
|
2.94
|
2.93
|
740,900
|
|
|
7/1/2020
|
+0.11 / +3.91%
|
2.81
|
2.94
|
2.80
|
2.92
|
2.86
|
2.92
|
1,792,210
|
|
|
6/30/2020
|
-0.12 / -4.10%
|
2.93
|
3.00
|
2.74
|
2.81
|
2.88
|
2.81
|
1,947,850
|
|
|
6/29/2020
|
-0.14 / -4.56%
|
3.07
|
3.07
|
2.93
|
2.93
|
2.97
|
2.93
|
1,595,810
|
|
|
6/26/2020
|
+0.02 / +0.66%
|
3.05
|
3.15
|
3.04
|
3.07
|
3.09
|
3.07
|
2,138,920
|
|
|
6/25/2020
|
-0.01 / -0.33%
|
2.97
|
3.08
|
2.95
|
3.05
|
2.99
|
3.05
|
2,196,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|