Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2022	-0.08 / -1.18%	6.90	6.95	6.72	6.72	6.81	6.72	893,700
9/28/2022	-0.18 / -2.58%	6.98	7.03	6.80	6.80	6.95	6.80	1,573,200
9/27/2022	+0.02 / +0.29%	7.05	7.08	6.94	6.98	7.00	6.98	612,700
9/26/2022	-0.32 / -4.40%	7.25	7.25	6.90	6.96	7.04	6.96	1,834,200
9/23/2022	+0.06 / +0.83%	7.28	7.36	7.22	7.28	7.30	7.28	1,007,300
9/22/2022	+0.13 / +1.83%	7.07	7.28	7.07	7.22	7.22	7.22	966,500
9/21/2022	+0.01 / +0.14%	7.10	7.20	7.09	7.09	7.13	7.09	972,600
9/20/2022	+0.12 / +1.72%	6.96	7.20	6.96	7.08	7.02	7.08	1,185,700
9/19/2022	-0.14 / -1.97%	7.01	7.09	6.90	6.96	6.98	6.96	2,625,800
9/16/2022	-0.24 / -3.27%	7.30	7.31	7.10	7.10	7.19	7.10	1,400,100
9/15/2022	-0.01 / -0.14%	7.35	7.40	7.30	7.34	7.35	7.34	2,543,091
9/14/2022	0.00 / 0.00%	7.21	7.35	7.20	7.35	7.26	7.35	1,455,000
9/13/2022	-0.08 / -1.08%	7.47	7.48	7.31	7.35	7.36	7.35	1,253,700
9/12/2022	+0.03 / +0.41%	7.68	7.68	7.42	7.43	7.49	7.43	1,320,600
9/9/2022	+0.06 / +0.82%	7.39	7.44	7.30	7.40	7.36	7.40	1,265,500
9/8/2022	+0.02 / +0.27%	7.40	7.50	7.20	7.34	7.35	7.34	1,742,000
9/7/2022	-0.54 / -6.87%	7.84	7.86	7.32	7.32	7.67	7.32	2,947,100
9/6/2022	0.00 / 0.00%	7.90	7.95	7.85	7.86	7.88	7.86	1,262,600
9/5/2022	0.00 / 0.00%	7.85	7.96	7.81	7.86	7.88	7.86	829,400
8/31/2022	-0.01 / -0.13%	7.81	7.94	7.81	7.86	7.87	7.86	1,259,800
8/30/2022	+0.01 / +0.13%	7.83	8.01	7.83	7.87	7.89	7.87	1,940,400
8/29/2022	-0.25 / -3.08%	7.89	8.08	7.77	7.86	7.89	7.86	3,279,300
8/26/2022	-0.12 / -1.46%	8.21	8.30	8.10	8.11	8.17	8.11	2,195,900
8/25/2022	-0.10 / -1.20%	8.40	8.40	8.20	8.23	8.26	8.23	1,729,900
8/24/2022	+0.11 / +1.34%	8.35	8.44	8.28	8.33	8.36	8.33	1,173,500
8/23/2022	+0.16 / +1.99%	8.05	8.30	8.05	8.22	8.19	8.22	2,199,400
8/22/2022	-0.14 / -1.71%	8.05	8.16	8.03	8.06	8.10	8.06	3,073,100
8/19/2022	-0.03 / -0.36%	8.20	8.38	8.19	8.20	8.25	8.20	2,453,900
8/18/2022	-0.19 / -2.26%	8.31	8.42	8.21	8.23	8.29	8.23	3,433,300
8/17/2022	-0.20 / -2.32%	8.62	8.69	8.42	8.42	8.53	8.42	3,247,700

<<Previous 30 days Next 30 days>>

TTF News

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
01/11	TTF: Report on overcoming the status of warned securities