Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2023	+0.27 / +4.69%	5.80	6.15	5.66	6.03	5.99	6.03	17,740,500
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

<<Previous 30 days Next 30 days>>

TTF News

10:39	TTF: Report Insider Transaction
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