|
|
Closing price on 9/1/2020
|
|
| Open |
4.40 |
| High |
4.66 |
| Low |
4.30 |
| Volume |
4,928,070 |
| Split-adjusted Price |
4.41 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
0.00 / 0.00%
|
4.40
|
4.66
|
4.30
|
4.41
|
4.50
|
4.41
|
4,928,070
|
|
|
8/31/2020
|
+0.28 / +6.78%
|
4.41
|
4.41
|
4.13
|
4.41
|
4.36
|
4.41
|
22,812,920
|
|
|
8/28/2020
|
+0.27 / +6.99%
|
4.13
|
4.13
|
4.13
|
4.13
|
4.13
|
4.13
|
1,261,390
|
|
|
8/27/2020
|
+0.25 / +6.93%
|
3.86
|
3.86
|
3.86
|
3.86
|
3.86
|
3.86
|
658,990
|
|
|
8/26/2020
|
+0.23 / +6.80%
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
2,048,470
|
|
|
8/25/2020
|
0.00 / 0.00%
|
3.42
|
3.42
|
3.36
|
3.38
|
3.38
|
3.38
|
2,006,310
|
|
|
8/24/2020
|
+0.01 / +0.30%
|
3.39
|
3.44
|
3.36
|
3.38
|
3.39
|
3.38
|
2,455,750
|
|
|
8/21/2020
|
+0.04 / +1.20%
|
3.33
|
3.40
|
3.33
|
3.37
|
3.37
|
3.37
|
2,216,120
|
|
|
8/20/2020
|
-0.08 / -2.35%
|
3.39
|
3.41
|
3.33
|
3.33
|
3.36
|
3.33
|
2,052,500
|
|
|
8/19/2020
|
+0.01 / +0.29%
|
3.45
|
3.48
|
3.33
|
3.41
|
3.40
|
3.41
|
3,059,460
|
|
|
8/18/2020
|
+0.12 / +3.66%
|
3.30
|
3.42
|
3.30
|
3.40
|
3.39
|
3.40
|
3,585,020
|
|
|
8/17/2020
|
+0.10 / +3.14%
|
3.20
|
3.29
|
3.17
|
3.28
|
3.26
|
3.28
|
4,117,060
|
|
|
8/14/2020
|
+0.03 / +0.95%
|
3.16
|
3.32
|
3.15
|
3.18
|
3.25
|
3.18
|
4,220,480
|
|
|
8/13/2020
|
+0.07 / +2.27%
|
3.08
|
3.19
|
3.08
|
3.15
|
3.14
|
3.15
|
893,390
|
|
|
8/12/2020
|
-0.05 / -1.60%
|
3.14
|
3.15
|
3.06
|
3.08
|
3.10
|
3.08
|
1,486,280
|
|
|
8/11/2020
|
-0.04 / -1.26%
|
3.15
|
3.17
|
3.11
|
3.13
|
3.14
|
3.13
|
1,328,500
|
|
|
8/10/2020
|
0.00 / 0.00%
|
3.22
|
3.24
|
3.16
|
3.17
|
3.18
|
3.17
|
1,117,020
|
|
|
8/7/2020
|
-0.05 / -1.55%
|
3.22
|
3.23
|
3.15
|
3.17
|
3.19
|
3.17
|
1,192,900
|
|
|
8/6/2020
|
+0.10 / +3.21%
|
3.12
|
3.32
|
3.12
|
3.22
|
3.25
|
3.22
|
2,826,320
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|