Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total Ord Shs (OP: TTFNF )

67.32 -2.47 (-3.55%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2011 58.16 58.16 58.16 58.16 0 -1.17(-1.97%)
Jan 27, 2011 59.33 59.33 59.33 59.33 46,000 +1.29(+2.22%)
Jan 21, 2011 58.04 58.04 58.04 0 +1.49(+2.63%)
Jan 20, 2011 56.55 56.55 56.55 56.55 750 -0.25(-0.44%)
Jan 19, 2011 56.80 56.80 56.80 56.80 146 -0.15(-0.26%)
Jan 14, 2011 56.95 56.95 56.95 100,000 +1.81(+3.28%)
Jan 13, 2011 55.14 55.14 55.14 55.14 100 +1.09(+2.02%)
Jan 12, 2011 54.05 54.05 54.05 54.05 140 +1.10(+2.08%)
Jan 10, 2011 52.95 52.95 52.95 0 -1.30(-2.40%)
Jan 06, 2011 54.25 54.25 54.25 0 -0.70(-1.27%)
Jan 04, 2011 54.95 54.95 54.95 0 +2.30(+4.37%)
Dec 28, 2010 52.65 52.65 52.65 0 -0.30(-0.57%)
Dec 23, 2010 52.95 52.95 52.95 0 -0.05(-0.09%)
Dec 22, 2010 53.20 53.20 53.00 53.00 1,490 -0.18(-0.34%)
Dec 21, 2010 53.18 53.18 53.18 53.18 16,750 -0.95(-1.76%)
Dec 14, 2010 54.13 54.13 54.13 0 +2.03(+3.90%)
Dec 13, 2010 52.10 52.10 52.10 52.10 0 +0.00(+0.00%)
Dec 10, 2010 52.10 52.10 52.10 52.10 10,100 +0.00(+0.00%)
Dec 09, 2010 52.10 52.10 52.10 52.10 95,150 +0.25(+0.48%)
Dec 07, 2010 51.85 51.85 51.85 0 +0.60(+1.17%)
Dec 06, 2010 51.40 51.45 51.15 51.25 2,500 +0.40(+0.79%)
Dec 03, 2010 50.85 50.85 50.85 50.85 2,210 +1.09(+2.20%)
Dec 02, 2010 49.15 49.76 49.15 49.76 251,000 +0.69(+1.40%)
Dec 01, 2010 49.58 49.58 48.95 49.07 102,720 +0.12(+0.25%)
Nov 30, 2010 48.80 48.95 48.80 48.95 300 +0.10(+0.20%)
Nov 29, 2010 48.85 48.85 48.85 48.85 200 -1.99(-3.91%)
Nov 23, 2010 50.84 50.84 50.84 50.84 75,000 -2.00(-3.79%)
Nov 19, 2010 52.84 52.84 52.84 52.84 0 +1.14(+2.21%)
Nov 16, 2010 51.70 51.70 51.70 51.70 0 -2.88(-5.28%)
Nov 15, 2010 54.28 54.58 54.28 54.58 175,275 +0.78(+1.45%)
Nov 12, 2010 54.00 54.00 53.80 53.80 1,200 -2.07(-3.71%)
Nov 10, 2010 55.87 55.87 55.87 55.87 0 +1.37(+2.51%)
Oct 28, 2010 54.50 54.50 54.50 0 -0.10(-0.18%)
Oct 20, 2010 54.60 54.60 54.60 0 +1.15(+2.15%)
Oct 19, 2010 53.76 53.76 53.45 53.45 100,100 -0.15(-0.28%)
Oct 08, 2010 53.60 53.60 53.60 0 -0.25(-0.46%)
Oct 06, 2010 53.85 53.85 53.85 0 +2.33(+4.52%)
Oct 04, 2010 51.52 51.52 51.52 0 -1.08(-2.05%)
Oct 01, 2010 52.60 52.60 52.60 52.60 190 +1.80(+3.54%)
Sep 24, 2010 50.80 50.80 50.80 0 +0.20(+0.40%)
Sep 22, 2010 50.60 50.60 50.60 0 -0.05(-0.10%)
Sep 20, 2010 50.65 50.65 50.65 20,000 +1.30(+2.63%)
Sep 17, 2010 49.25 49.80 49.25 49.35 252,751 -2.00(-3.89%)
Sep 14, 2010 51.35 51.35 51.35 0 +0.85(+1.68%)
Sep 13, 2010 50.50 50.50 50.50 50.50 400 +0.82(+1.66%)
Sep 10, 2010 49.68 49.68 49.68 49.68 320 -0.77(-1.53%)
Sep 09, 2010 49.00 50.45 49.00 50.45 740 +2.00(+4.13%)
Sep 07, 2010 48.45 48.45 48.45 0 -0.28(-0.57%)
Sep 01, 2010 48.73 48.73 48.73 0 +2.14(+4.59%)
Aug 31, 2010 46.56 46.59 46.56 46.59 620,000 -0.27(-0.58%)
Aug 26, 2010 46.86 46.86 46.86 0 +0.24(+0.52%)
Aug 25, 2010 46.66 46.66 46.17 46.62 89,603 -0.81(-1.70%)
Aug 24, 2010 47.42 47.43 47.42 47.43 200,000 -0.67(-1.40%)
Aug 23, 2010 48.29 48.29 48.10 48.10 256,860 +0.05(+0.10%)
Aug 20, 2010 48.05 48.05 48.05 48.05 100 -1.04(-2.12%)
Aug 19, 2010 49.08 49.09 49.08 49.09 200,000 -1.22(-2.42%)
Aug 11, 2010 50.31 50.31 50.31 9,000 -2.19(-4.17%)
Aug 06, 2010 52.50 52.50 52.50 0 +0.00(+0.00%)
Aug 02, 2010 52.50 52.50 52.50 0 +1.75(+3.45%)
Jul 30, 2010 50.75 50.75 50.75 50.75 20,000 +0.02(+0.04%)
Jul 29, 2010 50.73 50.73 50.73 50.73 200,000 +0.68(+1.36%)
Jul 28, 2010 50.05 50.05 50.05 50.05 200,000 +0.30(+0.60%)
Jul 27, 2010 49.75 49.75 49.75 49.75 380 +1.00(+2.05%)
Jul 23, 2010 48.75 48.75 48.75 0 -0.33(-0.66%)
Jul 22, 2010 49.07 49.08 49.07 49.08 325,290 +0.97(+2.02%)
Jul 21, 2010 48.61 48.61 48.10 48.10 250,000 -0.60(-1.23%)
Jul 20, 2010 48.08 48.70 48.08 48.70 70,000 -1.14(-2.29%)
Jul 15, 2010 49.84 49.84 49.84 0 +0.44(+0.89%)
Jul 13, 2010 49.40 49.40 49.40 49.40 0 +0.80(+1.64%)
Jul 09, 2010 48.60 48.60 48.60 0 +0.34(+0.70%)
Jul 08, 2010 49.00 49.00 48.26 48.27 150,410 +1.12(+2.37%)
Jul 07, 2010 47.15 47.15 47.15 47.15 20,000 +2.15(+4.78%)
Jul 02, 2010 45.00 45.00 45.00 0 +0.54(+1.21%)
Jul 01, 2010 44.47 44.47 44.46 44.46 200,000 -1.02(-2.25%)
Jun 30, 2010 45.33 45.49 45.33 45.48 600,000 +0.37(+0.81%)
Jun 29, 2010 45.12 45.12 45.12 45.12 250,000 -2.23(-4.71%)
Jun 24, 2010 47.35 47.35 47.35 34,000 -0.75(-1.56%)
Jun 23, 2010 48.10 48.10 48.10 48.10 40,100 -2.24(-4.46%)
Jun 17, 2010 50.34 50.34 50.34 14,980 +0.95(+1.93%)
Jun 16, 2010 49.38 49.39 49.38 49.39 60,000 +0.39(+0.80%)
Jun 15, 2010 49.00 49.00 49.00 49.00 2,113 +0.76(+1.58%)
Jun 14, 2010 48.44 48.44 48.24 48.24 1,000 +1.29(+2.75%)
Jun 11, 2010 46.20 46.95 46.20 46.95 1,100 +2.00(+4.45%)
Jun 08, 2010 44.95 44.95 44.95 44.95 0 -0.80(-1.75%)
Jun 07, 2010 45.75 45.75 45.75 45.75 232 -0.43(-0.93%)
Jun 02, 2010 46.18 46.18 46.18 0 -0.53(-1.13%)
May 28, 2010 46.71 46.71 46.71 0 +1.46(+3.22%)
May 25, 2010 45.25 45.25 45.25 200,000 -1.55(-3.31%)
May 18, 2010 46.80 46.80 46.80 0 -0.44(-0.93%)
May 17, 2010 47.24 47.24 47.24 47.24 100,900 -0.56(-1.17%)
May 14, 2010 47.80 47.80 47.80 47.80 719,200 -2.89(-5.69%)
May 12, 2010 50.69 50.69 50.69 50.69 39,222 +1.04(+2.08%)
May 06, 2010 49.65 49.65 49.65 49.65 211,000 -4.70(-8.65%)
May 03, 2010 54.35 54.35 54.35 54.35 45,000 +0.31(+0.58%)
Apr 30, 2010 54.04 54.04 54.04 54.04 5,570 -1.26(-2.29%)
Apr 29, 2010 55.30 55.30 55.30 55.30 1,200 +1.05(+1.94%)
Apr 28, 2010 54.25 54.25 54.25 54.25 50,500 -2.50(-4.41%)
Apr 27, 2010 56.75 56.75 56.75 56.75 11,233 +0.31(+0.55%)
Apr 22, 2010 56.44 56.44 56.44 56.44 145,000 -1.53(-2.64%)
Apr 21, 2010 57.97 57.97 57.97 57.97 75,000 -1.28(-2.16%)
Apr 20, 2010 59.25 59.25 59.25 59.25 19,612 +1.49(+2.59%)
Apr 19, 2010 57.76 57.76 57.76 57.76 41,415 -1.64(-2.77%)
Apr 14, 2010 59.40 59.40 59.40 59.40 0 -0.20(-0.34%)
Apr 12, 2010 59.60 59.60 59.60 59.60 0 +1.40(+2.41%)
Apr 08, 2010 58.20 58.20 58.20 58.20 0 -1.23(-2.07%)
Apr 06, 2010 59.43 59.43 59.43 59.43 12,000 +1.24(+2.14%)
Mar 30, 2010 58.19 58.19 58.19 58.19 0 +1.23(+2.17%)
Mar 26, 2010 56.95 56.95 56.95 56.95 0 -1.53(-2.61%)
Mar 10, 2010 58.48 58.48 58.48 0 +0.83(+1.44%)
Mar 09, 2010 57.65 57.65 57.65 57.65 45,000 +1.90(+3.41%)
Mar 01, 2010 55.75 55.75 55.75 55.75 0 +1.16(+2.13%)
Feb 25, 2010 54.59 54.59 54.59 0 -3.71(-6.36%)
Feb 17, 2010 58.30 58.30 58.30 0 +1.44(+2.53%)
Feb 12, 2010 56.86 56.86 56.86 0 +0.86(+1.54%)
Feb 09, 2010 56.00 56.00 56.00 0 +1.84(+3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.