|
|
Closing price on 8/7/2019
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
367,980 |
| Split-adjusted Price |
2.95 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2019
|
+0.05 / +1.72%
|
2.90
|
3.00
|
2.90
|
2.95
|
2.95
|
2.95
|
367,980
|
|
|
8/6/2019
|
-0.09 / -3.01%
|
2.99
|
3.00
|
2.90
|
2.90
|
2.92
|
2.90
|
1,081,950
|
|
|
8/5/2019
|
0.00 / 0.00%
|
2.96
|
3.04
|
2.95
|
2.99
|
2.97
|
2.99
|
675,700
|
|
|
8/2/2019
|
-0.04 / -1.32%
|
3.00
|
3.08
|
2.98
|
2.99
|
3.00
|
2.99
|
1,150,230
|
|
|
8/1/2019
|
-0.03 / -0.98%
|
3.09
|
3.09
|
3.02
|
3.03
|
3.05
|
3.03
|
986,980
|
|
|
7/31/2019
|
-0.06 / -1.92%
|
3.08
|
3.14
|
3.06
|
3.06
|
3.08
|
3.06
|
902,910
|
|
|
7/30/2019
|
+0.04 / +1.30%
|
3.08
|
3.20
|
3.05
|
3.12
|
3.11
|
3.12
|
1,230,310
|
|
|
7/29/2019
|
-0.04 / -1.28%
|
3.10
|
3.14
|
3.07
|
3.08
|
3.09
|
3.08
|
433,160
|
|
|
7/26/2019
|
0.00 / 0.00%
|
3.14
|
3.20
|
3.12
|
3.12
|
3.14
|
3.12
|
570,550
|
|
|
7/25/2019
|
+0.01 / +0.32%
|
3.11
|
3.14
|
3.10
|
3.12
|
3.12
|
3.12
|
1,136,430
|
|
|
7/24/2019
|
+0.01 / +0.32%
|
3.10
|
3.16
|
3.09
|
3.11
|
3.12
|
3.11
|
570,930
|
|
|
7/23/2019
|
-0.01 / -0.32%
|
3.14
|
3.14
|
3.09
|
3.10
|
3.10
|
3.10
|
692,420
|
|
|
7/22/2019
|
-0.08 / -2.51%
|
3.20
|
3.20
|
3.09
|
3.11
|
3.13
|
3.11
|
1,596,070
|
|
|
7/19/2019
|
0.00 / 0.00%
|
3.19
|
3.25
|
3.18
|
3.19
|
3.19
|
3.19
|
498,890
|
|
|
7/18/2019
|
+0.01 / +0.31%
|
3.18
|
3.33
|
3.17
|
3.19
|
3.21
|
3.19
|
1,313,280
|
|
|
7/17/2019
|
-0.01 / -0.31%
|
3.19
|
3.23
|
3.18
|
3.18
|
3.19
|
3.18
|
594,910
|
|
|
7/16/2019
|
-0.03 / -0.93%
|
3.21
|
3.26
|
3.18
|
3.19
|
3.21
|
3.19
|
1,466,460
|
|
|
7/15/2019
|
-0.02 / -0.62%
|
3.24
|
3.27
|
3.22
|
3.22
|
3.24
|
3.22
|
490,970
|
|
|
7/12/2019
|
-0.06 / -1.82%
|
3.30
|
3.33
|
3.24
|
3.24
|
3.27
|
3.24
|
863,830
|
|
|
7/11/2019
|
+0.04 / +1.23%
|
3.30
|
3.33
|
3.23
|
3.30
|
3.27
|
3.30
|
1,233,610
|
|
|
7/10/2019
|
-0.07 / -2.10%
|
3.29
|
3.33
|
3.26
|
3.26
|
3.28
|
3.26
|
705,670
|
|
|
7/9/2019
|
-0.02 / -0.60%
|
3.31
|
3.34
|
3.27
|
3.33
|
3.30
|
3.33
|
881,100
|
|
|
7/8/2019
|
0.00 / 0.00%
|
3.35
|
3.36
|
3.30
|
3.35
|
3.34
|
3.35
|
596,930
|
|
|
7/5/2019
|
+0.08 / +2.45%
|
3.26
|
3.35
|
3.25
|
3.35
|
3.30
|
3.35
|
789,930
|
|
|
7/4/2019
|
-0.04 / -1.21%
|
3.31
|
3.31
|
3.24
|
3.27
|
3.28
|
3.27
|
1,260,130
|
|
|
7/3/2019
|
-0.01 / -0.30%
|
3.28
|
3.37
|
3.28
|
3.31
|
3.32
|
3.31
|
790,750
|
|
|
7/2/2019
|
-0.07 / -2.06%
|
3.39
|
3.39
|
3.32
|
3.32
|
3.34
|
3.32
|
686,880
|
|
|
7/1/2019
|
+0.02 / +0.59%
|
3.40
|
3.44
|
3.39
|
3.39
|
3.41
|
3.39
|
957,020
|
|
|
6/28/2019
|
-0.01 / -0.30%
|
3.42
|
3.56
|
3.35
|
3.37
|
3.44
|
3.37
|
2,075,610
|
|
|
6/27/2019
|
+0.22 / +6.96%
|
3.20
|
3.38
|
3.20
|
3.38
|
3.33
|
3.38
|
3,972,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|