TrmTabs Flt Shr Shs  $51.61

down -0.04


24/7/2014 04:00 PM  |  NYSEARCA : TTFS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTFS historical data

Date Open High Low Close Volume
7/24/201451.8151.8151.6051.614,444
7/23/201451.8251.8251.6351.6419,962
7/22/201451.6851.7351.6251.6818,204
7/21/201451.3551.4751.2651.457,099
7/18/201451.1651.6351.1651.585,582
7/17/201451.4151.6251.0951.1415,561
7/16/201451.6951.6951.4651.5210,918
7/15/201451.6751.7551.3651.4712,217
7/14/201451.6051.7551.5951.5915,433
7/11/201451.4451.5351.3051.519,180
7/10/201451.2251.4351.0051.356,665
7/9/201451.5451.6051.3851.6013,081
7/8/201451.6051.6151.3051.3611,561
7/7/201451.9152.3951.6151.6818,182
7/3/201451.7451.9351.7451.9019,450
7/2/201451.7051.7051.5351.5939,318
7/1/201451.5251.7051.5251.626,428
6/30/201451.2651.3351.1751.2410,628
6/27/201451.1251.2851.0851.2614,762
6/26/201451.3051.4451.0051.174,603
6/25/201451.0751.2551.0751.256,844
6/24/201451.5351.5551.0751.0811,413
6/20/201451.0551.6951.0551.6414,708
6/19/201451.5651.5651.3751.518,634
6/18/201451.1551.4751.0451.4727,828
6/17/201451.1251.1551.0851.083,288
6/16/201450.9851.1250.8250.998,886
6/13/201450.9051.0950.9051.048,333
6/12/201451.3651.3650.8650.9811,197
6/11/201451.2951.3851.2551.359,659
6/10/201451.6451.6451.4151.4511,604
6/9/201451.6051.7251.5351.588,271
6/6/201451.2651.5551.2651.5292,593
6/5/201451.0951.2850.8551.2616,812
6/4/201450.7450.9950.7450.9917,479
6/3/201450.7950.7950.6550.766,241
6/2/201450.8650.8650.5250.7913,007
5/30/201450.7050.7150.6050.705,876
5/29/201450.5050.6750.4050.659,916
5/28/201450.3550.5050.3550.477,321
5/27/201450.4250.4750.3450.4638,908
5/23/201450.0450.2850.0450.2845,663
5/22/201449.8550.1449.8550.059,549
5/21/201449.8949.8949.7049.896,759
5/20/201450.0150.0149.5649.695,503
5/19/201449.9850.0949.8550.078,401
5/16/201449.5949.9649.5549.9614,534
5/15/201449.8049.8049.3149.6120,264
5/13/201450.5250.5250.2750.3223,818
5/12/201450.0650.3550.0650.3519,472
5/8/201449.9450.0449.5449.586,610
5/7/201449.4749.6049.2549.534,599
5/6/201449.5549.6849.4149.458,212
5/5/201449.6449.7349.3349.6914,817
5/2/201449.6149.8849.6149.7814,680
5/1/201449.6849.7849.4349.5915,158
4/30/201449.3949.7249.3949.6912,032
4/29/201449.6649.6649.5049.566,704
4/28/201449.4049.6549.0549.519,624
4/25/201449.5349.5349.2549.395,544
4/24/201449.8049.8549.6049.6015,019
4/23/201449.7049.7749.6149.6830,157
4/22/201449.7549.8549.5649.7224,010
4/21/201449.5549.5549.3249.525,581
4/17/201449.2349.4549.2349.4325,903
4/16/201448.9949.2848.9949.2712,607
4/15/201448.6548.8648.2348.818,589
4/14/201448.5048.6948.2948.567,911
4/11/201448.4048.6648.1448.2625,998
4/10/201449.6549.7448.6648.7220,322
4/9/201449.1949.6349.0849.5917,463
4/8/201448.6049.1348.6049.0313,658
4/7/201449.5049.5048.7748.8715,331
4/4/201450.1550.3749.4349.4915,039
4/3/201450.2150.2449.9450.1612,368
4/2/201450.1950.1949.9850.0730,843
4/1/201449.7949.9849.6149.9812,366
3/31/201449.3749.6549.3249.6310,992
3/28/201449.1649.2749.0149.083,691
3/27/201448.8248.9948.6448.8344,227
3/26/201449.3949.4448.9348.9310,629
3/25/201449.4949.4949.0349.2319,132
3/24/201449.4549.5048.8849.1114,228
3/21/201449.7749.8349.3649.4117,201
3/20/201449.3849.5449.1049.4913,215
3/19/201449.4749.7049.1849.3717,203
3/18/201449.2749.7049.2749.5624,748
3/17/201449.1249.4249.1249.2454,536
3/14/201449.0049.1248.8848.927,599
3/13/201449.7849.7848.7748.9216,697
3/12/201449.3349.6649.3049.5914,593
3/11/201449.7950.0049.4749.6219,429
3/10/201449.7049.8649.5249.869,650
3/7/201450.3950.3949.7549.768,435
3/6/201449.9350.1149.9049.9323,336
3/5/201450.0050.0049.6649.7319,013
3/4/201449.7949.8749.6149.8325,757
3/3/201449.0349.1648.7448.9916,304
2/28/201449.3849.6749.2949.3813,444
2/27/201449.1349.3448.9049.2922,076
Trading Center