Closing price on 8/8/2023
|
|
Open |
5.80 |
High |
5.98 |
Low |
5.76 |
Volume |
10,586,900 |
Split-adjusted Price |
5.76 |
|
|
TTF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2023
|
+0.01 / +0.17%
|
5.80
|
5.98
|
5.76
|
5.76
|
5.86
|
5.76
|
10,586,900
|
|
8/7/2023
|
+0.23 / +4.17%
|
5.59
|
5.77
|
5.56
|
5.75
|
5.66
|
5.75
|
8,580,800
|
|
8/4/2023
|
+0.03 / +0.55%
|
5.48
|
5.56
|
5.47
|
5.52
|
5.50
|
5.52
|
4,501,700
|
|
8/3/2023
|
-0.01 / -0.18%
|
5.50
|
5.65
|
5.45
|
5.49
|
5.52
|
5.49
|
3,607,900
|
|
8/2/2023
|
0.00 / 0.00%
|
5.47
|
5.55
|
5.42
|
5.50
|
5.49
|
5.50
|
4,235,200
|
|
8/1/2023
|
-0.30 / -5.17%
|
5.70
|
5.74
|
5.50
|
5.50
|
5.60
|
5.50
|
13,397,600
|
|
7/31/2023
|
+0.09 / +1.58%
|
5.72
|
5.84
|
5.71
|
5.80
|
5.78
|
5.80
|
7,300,600
|
|
7/28/2023
|
+0.06 / +1.06%
|
5.65
|
5.84
|
5.65
|
5.71
|
5.75
|
5.71
|
6,883,000
|
|
7/27/2023
|
+0.11 / +1.99%
|
5.53
|
5.68
|
5.52
|
5.65
|
5.60
|
5.65
|
8,737,600
|
|
7/26/2023
|
-0.03 / -0.54%
|
5.53
|
5.64
|
5.51
|
5.54
|
5.55
|
5.54
|
3,666,300
|
|
7/25/2023
|
-0.10 / -1.76%
|
5.70
|
5.75
|
5.54
|
5.57
|
5.62
|
5.57
|
3,765,100
|
|
7/24/2023
|
+0.20 / +3.66%
|
5.49
|
5.71
|
5.41
|
5.67
|
5.56
|
5.67
|
7,003,800
|
|
7/21/2023
|
+0.05 / +0.92%
|
5.42
|
5.50
|
5.40
|
5.47
|
5.44
|
5.47
|
2,466,700
|
|
7/20/2023
|
+0.04 / +0.74%
|
5.45
|
5.48
|
5.32
|
5.42
|
5.38
|
5.42
|
3,596,300
|
|
7/19/2023
|
-0.12 / -2.18%
|
5.51
|
5.51
|
5.38
|
5.38
|
5.44
|
5.38
|
3,877,200
|
|
7/18/2023
|
-0.11 / -1.96%
|
5.64
|
5.65
|
5.48
|
5.50
|
5.52
|
5.50
|
3,966,900
|
|
7/17/2023
|
+0.03 / +0.54%
|
5.60
|
5.67
|
5.58
|
5.61
|
5.62
|
5.61
|
4,309,800
|
|
7/14/2023
|
+0.08 / +1.45%
|
5.55
|
5.62
|
5.50
|
5.58
|
5.57
|
5.58
|
4,512,400
|
|
7/13/2023
|
-0.02 / -0.36%
|
5.55
|
5.62
|
5.49
|
5.50
|
5.53
|
5.50
|
3,165,900
|
|
7/12/2023
|
-0.05 / -0.90%
|
5.58
|
5.65
|
5.46
|
5.52
|
5.53
|
5.52
|
3,136,900
|
|
7/11/2023
|
+0.16 / +2.96%
|
5.45
|
5.73
|
5.37
|
5.57
|
5.55
|
5.57
|
7,530,900
|
|
7/10/2023
|
+0.02 / +0.37%
|
5.49
|
5.49
|
5.40
|
5.41
|
5.44
|
5.41
|
4,652,200
|
|
7/7/2023
|
+0.19 / +3.65%
|
5.26
|
5.39
|
5.19
|
5.39
|
5.30
|
5.39
|
4,173,100
|
|
7/6/2023
|
-0.08 / -1.52%
|
5.25
|
5.30
|
5.15
|
5.20
|
5.21
|
5.20
|
2,819,700
|
|
7/5/2023
|
-0.07 / -1.31%
|
5.38
|
5.40
|
5.28
|
5.28
|
5.32
|
5.28
|
2,366,500
|
|
7/4/2023
|
+0.20 / +3.88%
|
5.15
|
5.35
|
5.15
|
5.35
|
5.28
|
5.35
|
2,079,700
|
|
7/3/2023
|
0.00 / 0.00%
|
5.10
|
5.19
|
5.10
|
5.15
|
5.14
|
5.15
|
1,438,800
|
|
6/30/2023
|
0.00 / 0.00%
|
5.15
|
5.19
|
5.13
|
5.15
|
5.16
|
5.15
|
2,051,700
|
|
6/29/2023
|
-0.18 / -3.38%
|
5.36
|
5.36
|
5.15
|
5.15
|
5.25
|
5.15
|
2,302,800
|
|
6/28/2023
|
+0.15 / +2.90%
|
5.20
|
5.35
|
5.20
|
5.33
|
5.29
|
5.33
|
3,521,500
|
|
|
|