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

Total Ord Shs (OP: TTFNF )

69.79 +0.68 (+0.99%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 12, 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 (%)
Mar 19, 2009 51.25 51.25 51.25 0 +2.70(+5.55%)
Mar 17, 2009 48.55 48.55 48.55 0 +1.30(+2.76%)
Mar 11, 2009 47.25 47.25 47.25 0 +0.00(+0.00%)
Mar 10, 2009 47.25 47.25 47.25 47.25 316 +2.25(+5.00%)
Mar 09, 2009 45.00 45.00 45.00 45.00 134 +1.00(+2.27%)
Mar 04, 2009 44.00 44.00 44.00 0 -4.10(-8.53%)
Feb 25, 2009 48.10 48.10 48.10 0 +0.00(+0.00%)
Feb 24, 2009 48.11 48.11 48.10 48.10 300,000 +0.18(+0.39%)
Feb 23, 2009 47.92 47.92 47.92 20,000 +0.00(+0.00%)
Feb 20, 2009 47.92 47.92 47.92 47.92 900 -1.85(-3.72%)
Feb 18, 2009 49.77 49.77 49.77 0 +0.00(+0.00%)
Feb 17, 2009 49.76 49.80 49.76 49.77 90,160 -0.10(-0.20%)
Feb 12, 2009 49.87 49.87 49.87 50,000 +0.00(+0.00%)
Feb 11, 2009 49.87 49.87 49.87 49.87 40,144 -3.53(-6.61%)
Feb 09, 2009 53.40 53.40 53.40 0 +0.00(+0.00%)
Feb 06, 2009 53.40 53.40 53.40 53.40 100 +1.90(+3.69%)
Feb 05, 2009 51.50 51.50 51.50 51.50 14,863 -1.40(-2.65%)
Feb 04, 2009 52.91 52.91 52.90 52.90 110,000 +2.15(+4.24%)
Jan 28, 2009 50.75 50.75 50.75 0 +0.00(+0.00%)
Jan 27, 2009 50.75 50.75 50.75 50.75 1,240 +3.75(+7.98%)
Jan 26, 2009 47.00 47.00 47.00 48,481 +0.00(+0.00%)
Jan 23, 2009 47.00 47.00 47.00 47.00 200,128 -0.60(-1.26%)
Jan 21, 2009 47.60 47.60 47.60 52,000 +0.00(+0.00%)
Jan 20, 2009 47.60 47.60 47.60 47.60 617 -3.45(-6.76%)
Jan 14, 2009 51.05 51.05 51.05 0 +0.00(+0.00%)
Jan 13, 2009 52.14 52.14 51.05 51.05 33,734 -6.20(-10.83%)
Jan 06, 2009 57.25 57.25 57.25 57.25 30,000 +0.00(+0.00%)
Jan 05, 2009 57.25 57.25 57.25 57.25 100 +3.75(+7.01%)
Dec 31, 2008 53.50 53.50 53.50 0 -1.90(-3.43%)
Dec 30, 2008 55.35 55.40 55.08 55.40 705 +1.40(+2.59%)
Dec 23, 2008 54.00 54.00 54.00 0 +0.00(+0.00%)
Dec 22, 2008 54.00 54.00 54.00 0 +1.00(+1.89%)
Dec 15, 2008 53.00 53.00 53.00 0 +0.00(+0.00%)
Dec 12, 2008 53.00 53.00 53.00 53.00 315 +0.38(+0.73%)
Dec 10, 2008 52.62 52.62 52.62 0 +0.00(+0.00%)
Dec 09, 2008 52.62 52.62 52.62 52.62 250 +3.69(+7.53%)
Dec 04, 2008 48.93 48.93 48.93 0 +0.00(+0.00%)
Dec 03, 2008 48.94 48.94 48.93 48.93 51,270 -2.62(-5.08%)
Dec 01, 2008 51.55 51.55 51.55 300,000 +0.00(+0.00%)
Nov 28, 2008 51.55 51.55 51.55 51.55 7,000 +0.05(+0.10%)
Nov 25, 2008 51.50 51.50 51.50 880 +0.00(+0.00%)
Nov 24, 2008 51.50 51.50 51.50 51.50 200 +4.75(+10.16%)
Nov 21, 2008 46.75 46.75 46.75 46.75 251,440 -2.60(-5.27%)
Nov 19, 2008 49.35 49.35 49.35 0 +0.00(+0.00%)
Nov 18, 2008 49.35 49.35 49.35 49.35 624 -2.19(-4.25%)
Nov 17, 2008 51.54 51.54 51.54 0 +0.00(+0.00%)
Nov 14, 2008 51.54 51.54 51.54 51.54 200,599 +1.24(+2.47%)
Nov 13, 2008 49.93 50.30 49.91 50.30 180,470 +1.30(+2.65%)
Nov 12, 2008 49.48 49.48 49.00 49.00 160,129 -4.05(-7.63%)
Nov 11, 2008 53.05 53.05 53.05 25,000 +0.00(+0.00%)
Nov 10, 2008 53.05 53.05 53.05 53.05 410 +0.31(+0.59%)
Nov 07, 2008 52.74 52.74 52.74 20,000 +0.00(+0.00%)
Nov 06, 2008 52.74 52.74 52.74 52.74 1,167 -0.85(-1.59%)
Nov 03, 2008 53.59 53.59 53.59 225 +0.00(+0.00%)
Oct 31, 2008 52.85 53.61 52.85 53.59 170,560 +7.39(+16.00%)
Oct 29, 2008 46.20 46.20 46.20 0 +0.00(+0.00%)
Oct 28, 2008 46.20 46.20 46.20 46.20 22,176 -1.56(-3.27%)
Oct 24, 2008 47.76 47.76 47.76 0 +0.00(+0.00%)
Oct 23, 2008 47.76 47.77 47.76 47.76 51,600 -2.24(-4.48%)
Oct 09, 2008 50.00 50.00 50.00 0 +0.00(+0.00%)
Oct 08, 2008 50.00 50.00 50.00 50.00 500 -14.57(-22.56%)
Sep 24, 2008 64.57 64.57 64.57 300,000 +0.00(+0.00%)
Sep 23, 2008 64.73 64.58 64.56 64.57 200,000 -0.16(-0.25%)
Sep 22, 2008 64.73 64.73 64.73 225 +0.00(+0.00%)
Sep 19, 2008 64.73 64.75 64.73 64.73 150,000 +4.67(+7.77%)
Sep 18, 2008 60.06 60.06 60.06 0 +0.00(+0.00%)
Sep 17, 2008 60.06 60.06 60.06 60.06 8,047 -1.68(-2.71%)
Sep 16, 2008 61.74 61.78 59.25 61.74 21,647 -0.72(-1.15%)
Sep 11, 2008 62.46 62.46 62.46 0 +0.00(+0.00%)
Sep 10, 2008 62.46 62.46 62.46 62.46 360 -0.22(-0.35%)
Sep 08, 2008 62.68 62.68 62.68 0 +0.00(+0.00%)
Sep 05, 2008 62.68 62.68 62.68 62.68 0 -4.17(-6.24%)
Sep 04, 2008 66.85 66.85 66.85 0 +0.00(+0.00%)
Sep 03, 2008 66.85 66.85 66.85 66.85 540 -4.13(-5.82%)
Aug 15, 2008 70.98 70.98 70.98 0 +0.00(+0.00%)
Aug 14, 2008 70.98 70.98 70.89 70.98 309,048 -1.82(-2.50%)
Aug 13, 2008 72.80 72.80 72.80 72.80 0 +0.00(+0.00%)
Aug 12, 2008 72.80 72.80 72.80 72.80 0 +0.00(+0.00%)
Aug 11, 2008 72.80 72.80 72.80 72.80 0 +0.00(+0.00%)
Aug 08, 2008 72.80 72.80 72.80 72.80 0 +0.00(+0.00%)
Aug 07, 2008 72.80 72.80 72.80 72.80 0 +0.00(+0.00%)
Aug 06, 2008 72.80 72.80 72.80 72.80 0 +0.00(+0.00%)
Aug 05, 2008 72.80 72.80 72.80 72.80 500 -4.47(-5.78%)
Aug 04, 2008 77.27 77.27 77.27 77.27 0 +0.00(+0.00%)
Aug 01, 2008 77.27 77.27 77.27 77.27 0 +0.00(+0.00%)
Jul 31, 2008 77.27 77.27 77.27 77.27 900 +2.89(+3.89%)
Jul 30, 2008 74.38 74.38 74.38 74.38 0 +0.00(+0.00%)
Jul 29, 2008 74.38 74.38 74.38 74.38 0 +0.00(+0.00%)
Jul 28, 2008 74.38 74.38 74.38 74.38 0 +0.00(+0.00%)
Jul 25, 2008 74.38 74.38 74.38 74.38 0 +0.00(+0.00%)
Jul 24, 2008 74.38 74.38 74.38 74.38 0 +0.00(+0.00%)
Jul 23, 2008 74.38 74.38 74.38 74.38 0 +0.00(+0.00%)
Jul 22, 2008 74.38 74.38 74.38 74.38 0 +0.00(+0.00%)
Jul 21, 2008 74.38 74.38 74.38 74.38 0 +0.00(+0.00%)
Jul 18, 2008 74.38 74.38 74.38 74.38 0 +0.00(+0.00%)
Jul 17, 2008 74.38 74.38 74.38 74.38 0 +0.00(+0.00%)
Jul 16, 2008 74.38 74.38 74.38 74.38 125 -3.73(-4.78%)
Jul 15, 2008 78.11 78.11 78.11 78.11 320 -4.19(-5.09%)
Jul 14, 2008 82.30 82.30 82.30 82.30 0 +0.00(+0.00%)
Jul 11, 2008 82.30 82.30 82.30 82.30 0 +0.00(+0.00%)
Jul 10, 2008 82.30 82.30 82.30 82.30 0 +0.00(+0.00%)
Jul 09, 2008 82.30 82.30 82.30 82.30 0 +0.00(+0.00%)
Jul 08, 2008 82.30 82.30 82.30 82.30 0 +0.00(+0.00%)
Jul 07, 2008 82.30 82.30 82.30 82.30 0 +0.00(+0.00%)
Jul 04, 2008 82.30 82.30 82.30 82.30 0 +0.00(+0.00%)
Jul 03, 2008 82.30 82.30 82.30 82.30 0 +0.00(+0.00%)
Jul 02, 2008 82.30 82.30 82.30 82.30 20,000 +0.00(+0.00%)
Jul 01, 2008 82.30 82.30 82.30 82.30 0 +0.00(+0.00%)
Jun 30, 2008 82.30 82.30 82.30 82.30 0 +0.00(+0.00%)
Jun 27, 2008 82.30 82.30 82.30 82.30 0 +0.00(+0.00%)
Jun 26, 2008 82.30 82.30 81.26 82.30 1,256 +1.69(+2.10%)
Jun 25, 2008 80.61 80.61 80.61 80.61 0 +0.00(+0.00%)
Jun 24, 2008 80.61 80.61 80.61 80.61 0 +0.00(+0.00%)
Jun 23, 2008 80.61 80.61 80.61 80.61 0 +0.00(+0.00%)
Jun 20, 2008 80.61 80.61 80.61 80.61 785 -0.34(-0.43%)
Jun 19, 2008 80.95 80.95 80.95 80.95 0 +0.00(+0.00%)
Jun 18, 2008 80.95 80.95 80.95 80.95 0 +0.00(+0.00%)
Jun 17, 2008 80.95 80.95 80.95 80.95 0 +0.00(+0.00%)
Jun 16, 2008 80.95 80.95 80.95 80.95 220 +1.45(+1.82%)
Jun 13, 2008 79.50 79.50 79.50 79.50 600 -1.84(-2.26%)
Jun 12, 2008 81.34 81.57 81.34 81.34 95,830 -2.07(-2.48%)
Jun 11, 2008 83.41 83.41 83.05 83.41 400 -0.84(-1.00%)
Jun 10, 2008 84.25 84.25 84.25 84.25 1,175 -0.92(-1.08%)
Jun 09, 2008 85.17 85.17 85.17 85.17 0 +0.00(+0.00%)
Jun 06, 2008 85.17 85.17 85.17 85.17 154 +0.92(+1.10%)
Jun 05, 2008 84.25 84.25 84.25 84.25 500 +0.51(+0.61%)
Jun 04, 2008 83.74 83.74 83.74 83.74 731 -3.60(-4.12%)
Jun 03, 2008 87.33 87.33 87.33 87.33 0 +0.00(+0.00%)
Jun 02, 2008 87.33 87.33 87.33 87.33 0 +0.00(+0.00%)
May 30, 2008 87.70 87.33 87.33 87.33 50,000 -0.37(-0.42%)
May 29, 2008 87.70 87.70 87.70 87.70 2,000 -2.74(-3.03%)
May 28, 2008 90.44 90.44 90.44 90.44 0 +0.00(+0.00%)
May 27, 2008 90.44 90.44 90.44 90.44 0 +0.00(+0.00%)
May 26, 2008 90.44 90.44 90.44 90.44 0 +0.00(+0.00%)
May 23, 2008 90.44 90.44 90.44 90.44 0 +0.00(+0.00%)
May 22, 2008 90.44 90.44 90.44 90.44 0 +0.00(+0.00%)
May 21, 2008 90.44 90.44 90.44 90.44 0 +0.00(+0.00%)
May 20, 2008 90.44 90.44 90.44 90.44 0 +0.00(+0.00%)
May 19, 2008 87.50 90.44 90.44 90.44 1,908 +2.94(+3.36%)
May 16, 2008 87.50 87.50 87.50 87.50 2,958 +5.00(+6.06%)
May 15, 2008 82.50 82.50 82.50 82.50 0 +0.00(+0.00%)
May 14, 2008 82.50 82.50 82.50 82.50 0 +0.00(+0.00%)
May 13, 2008 82.50 82.50 82.50 82.50 0 +0.00(+0.00%)
May 12, 2008 82.50 82.50 82.50 82.50 0 +0.00(+0.00%)
May 09, 2008 82.50 82.50 82.50 82.50 0 +0.00(+0.00%)
May 08, 2008 82.50 82.50 82.50 82.50 285 +0.55(+0.67%)
May 07, 2008 81.95 81.95 81.95 81.95 0 +0.00(+0.00%)
May 06, 2008 81.95 81.95 81.95 81.95 0 +0.00(+0.00%)
May 05, 2008 81.95 81.95 81.95 81.95 0 +0.00(+0.00%)
May 02, 2008 81.95 81.95 81.95 81.95 0 +0.00(+0.00%)
May 01, 2008 81.95 81.95 81.95 81.95 0 +0.00(+0.00%)
Apr 30, 2008 81.95 81.95 81.95 81.95 0 +0.00(+0.00%)
Apr 29, 2008 81.95 81.95 81.95 81.95 0 +0.00(+0.00%)
Apr 28, 2008 81.95 81.95 81.95 81.95 0 +0.00(+0.00%)
Apr 25, 2008 81.95 81.95 81.95 81.95 0 +0.00(+0.00%)
Apr 24, 2008 81.95 81.95 81.95 81.95 256 +4.70(+6.09%)
Apr 23, 2008 77.25 77.25 77.25 77.25 0 +0.00(+0.00%)
Apr 22, 2008 77.25 77.25 77.25 77.25 0 +0.00(+0.00%)
Apr 21, 2008 77.25 77.25 77.25 77.25 0 +0.00(+0.00%)
Apr 18, 2008 77.25 77.25 77.25 77.25 0 +0.00(+0.00%)
Apr 17, 2008 77.25 77.25 77.25 77.25 0 +0.00(+0.00%)
Apr 16, 2008 77.25 77.25 77.25 77.25 0 +0.00(+0.00%)
Apr 15, 2008 77.25 77.25 77.25 77.25 0 +0.00(+0.00%)
Apr 14, 2008 77.25 77.25 77.25 77.25 0 +0.00(+0.00%)
Apr 11, 2008 77.25 77.25 77.25 77.25 0 +0.00(+0.00%)
Apr 10, 2008 77.25 77.25 77.25 77.25 0 +0.00(+0.00%)
Apr 09, 2008 77.25 77.25 77.25 77.25 0 +0.00(+0.00%)
Apr 08, 2008 77.30 77.25 77.25 77.25 640 -0.05(-0.06%)
Apr 07, 2008 77.30 77.30 77.30 77.30 134 +2.21(+2.94%)
Apr 04, 2008 75.09 75.09 75.09 75.09 0 +0.00(+0.00%)
Apr 03, 2008 75.09 75.09 75.09 75.09 0 +0.00(+0.00%)
Apr 02, 2008 75.09 75.09 75.09 75.09 0 +0.00(+0.00%)
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.