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 (%)
Apr 30, 2014 71.50 71.50 71.50 71.50 212,893 +0.75(+1.06%)
Apr 29, 2014 70.40 71.18 70.40 70.75 3,554 +1.45(+2.09%)
Apr 28, 2014 69.91 69.91 69.30 69.30 822 +1.15(+1.69%)
Apr 25, 2014 68.70 68.70 68.15 68.15 891 -0.30(-0.44%)
Apr 24, 2014 68.45 68.45 68.45 68.45 130 +0.07(+0.11%)
Apr 23, 2014 69.09 69.09 68.25 68.38 3,163 +0.08(+0.11%)
Apr 22, 2014 68.36 68.86 68.25 68.30 3,241 +0.60(+0.89%)
Apr 17, 2014 67.70 67.70 67.70 0 -0.52(-0.76%)
Apr 16, 2014 68.22 68.22 68.22 68.22 273 -0.36(-0.52%)
Apr 15, 2014 68.57 68.57 68.57 68.57 472 +2.03(+3.05%)
Apr 11, 2014 66.54 66.54 66.54 66.54 450 +0.49(+0.75%)
Apr 10, 2014 66.15 66.15 66.05 66.05 444 -1.05(-1.56%)
Apr 09, 2014 66.85 67.10 66.85 67.10 2,330 +0.62(+0.94%)
Apr 07, 2014 66.48 66.48 66.48 62 +0.13(+0.19%)
Apr 04, 2014 66.89 66.89 66.35 66.35 0 +0.42(+0.63%)
Apr 03, 2014 66.62 66.65 65.92 65.93 480,867 +0.13(+0.20%)
Apr 01, 2014 65.80 65.80 65.80 95 +1.12(+1.73%)
Mar 31, 2014 64.68 64.68 64.68 64.68 393 -1.64(-2.47%)
Mar 28, 2014 66.32 66.32 66.32 66.32 0 +0.20(+0.30%)
Mar 27, 2014 66.12 66.12 66.12 66.12 2,038 +0.36(+0.55%)
Mar 26, 2014 65.36 65.76 65.36 65.76 2,999 +1.26(+1.96%)
Mar 25, 2014 64.69 64.69 64.17 64.50 1,074 +0.36(+0.56%)
Mar 24, 2014 64.14 64.14 64.14 64.14 190 -0.94(-1.45%)
Mar 21, 2014 65.08 65.08 65.08 65.08 1,635 -0.07(-0.10%)
Mar 20, 2014 65.68 65.68 65.15 65.15 582 -0.05(-0.08%)
Mar 19, 2014 66.73 66.73 65.20 65.20 1,093 -0.76(-1.15%)
Mar 18, 2014 65.96 65.96 65.96 65.96 5,631 +1.41(+2.18%)
Mar 17, 2014 65.05 65.05 64.55 64.55 1,678 -0.49(-0.76%)
Mar 13, 2014 65.04 65.04 65.04 0 +0.74(+1.15%)
Mar 12, 2014 64.31 64.31 64.31 64.31 1,364 -0.43(-0.66%)
Mar 10, 2014 64.73 64.73 64.73 0 +0.58(+0.91%)
Mar 07, 2014 65.13 65.13 64.15 64.15 0 -0.90(-1.38%)
Mar 06, 2014 64.85 65.32 64.85 65.05 1,136,288 +0.63(+0.98%)
Mar 05, 2014 64.42 64.42 64.42 64.42 1,245 -0.20(-0.31%)
Mar 04, 2014 65.12 65.12 64.62 64.62 2,139 +0.95(+1.49%)
Mar 03, 2014 63.67 63.67 63.67 63.67 2,101 -1.33(-2.05%)
Feb 28, 2014 65.00 65.00 65.00 65.00 0 +1.05(+1.64%)
Feb 26, 2014 63.95 63.95 63.95 0 +0.35(+0.55%)
Feb 25, 2014 63.69 63.69 63.60 63.60 3,192 +1.99(+3.24%)
Feb 20, 2014 61.61 61.61 61.61 0 +0.07(+0.12%)
Feb 19, 2014 61.53 61.53 61.53 61.53 3,415 +0.66(+1.09%)
Feb 14, 2014 60.87 60.87 60.87 60.87 0 +0.28(+0.46%)
Feb 13, 2014 60.00 60.59 60.00 60.59 6,406 +0.82(+1.37%)
Feb 12, 2014 59.26 60.00 59.26 59.77 981,522 +0.22(+0.37%)
Feb 11, 2014 58.50 59.55 58.50 59.55 5,438 +0.92(+1.57%)
Feb 10, 2014 58.80 58.95 58.62 58.63 651,729 -0.02(-0.04%)
Feb 07, 2014 58.72 58.72 58.65 58.65 0 +0.44(+0.75%)
Feb 06, 2014 58.21 58.21 58.21 58.21 103 +1.17(+2.05%)
Feb 05, 2014 57.04 57.04 57.04 57.04 1,105 +0.89(+1.59%)
Feb 03, 2014 56.15 56.15 56.15 97 -1.15(-2.01%)
Jan 31, 2014 57.20 57.30 57.20 57.30 0 -0.65(-1.12%)
Jan 30, 2014 57.95 57.95 57.95 57.95 212 +0.25(+0.43%)
Jan 29, 2014 57.70 57.70 57.70 57.70 100 -0.57(-0.98%)
Jan 28, 2014 58.63 58.63 58.27 58.27 252,022 -0.72(-1.22%)
Jan 27, 2014 58.99 58.99 58.99 58.99 2,083 -0.39(-0.66%)
Jan 24, 2014 59.48 59.48 59.38 59.38 0 -0.57(-0.96%)
Jan 23, 2014 60.20 60.26 59.95 59.95 3,972 +0.10(+0.17%)
Jan 22, 2014 59.85 59.85 59.85 59.85 1,070 -0.78(-1.29%)
Jan 21, 2014 59.93 60.63 59.93 60.63 1,907 +0.79(+1.33%)
Jan 16, 2014 59.84 59.84 59.84 0 -0.11(-0.18%)
Jan 15, 2014 59.73 59.95 59.73 59.95 1,445 +0.40(+0.67%)
Jan 14, 2014 59.55 59.55 59.55 59.55 20,265 +0.85(+1.45%)
Jan 13, 2014 59.22 59.22 58.70 58.70 728 -0.69(-1.16%)
Jan 08, 2014 59.39 59.39 59.39 59.39 0 -0.31(-0.52%)
Jan 07, 2014 59.60 59.76 59.60 59.70 1,433 -0.07(-0.11%)
Jan 06, 2014 59.77 59.77 59.77 59.77 2,508 -0.64(-1.06%)
Jan 02, 2014 60.41 60.41 60.41 60.41 0 -0.84(-1.37%)
Dec 31, 2013 61.25 61.25 61.25 0 -0.38(-0.61%)
Dec 27, 2013 61.63 61.63 61.63 0 +1.23(+2.03%)
Dec 23, 2013 60.40 60.40 60.40 0 +0.90(+1.51%)
Dec 20, 2013 59.50 59.50 59.50 59.50 397 +0.75(+1.28%)
Dec 19, 2013 58.70 59.33 58.70 58.75 1,500 +0.70(+1.21%)
Dec 18, 2013 57.95 58.55 57.95 58.05 2,790 +0.54(+0.94%)
Dec 13, 2013 57.51 57.51 57.51 0 -1.03(-1.76%)
Dec 11, 2013 58.54 58.54 58.54 58.54 0 +0.34(+0.59%)
Dec 10, 2013 58.83 58.83 58.20 58.20 520 -1.08(-1.82%)
Dec 09, 2013 59.28 59.28 59.28 59.28 844 +0.16(+0.27%)
Dec 06, 2013 58.90 59.12 58.90 59.12 2,220 +0.77(+1.32%)
Dec 05, 2013 59.07 59.07 58.35 58.35 1,028 -0.55(-0.94%)
Dec 04, 2013 58.50 58.90 58.50 58.90 1,443 -1.05(-1.74%)
Dec 03, 2013 59.95 59.95 59.95 59.95 507 -0.67(-1.11%)
Dec 02, 2013 60.62 60.62 60.62 60.62 20,831 +0.22(+0.37%)
Nov 27, 2013 60.40 60.40 60.40 0 -0.65(-1.06%)
Nov 26, 2013 61.08 61.05 61.05 61.05 832 +0.89(+1.48%)
Nov 21, 2013 60.16 60.16 60.16 0 -0.24(-0.39%)
Nov 20, 2013 60.39 60.39 60.39 60.39 1,458 -1.76(-2.83%)
Nov 19, 2013 62.15 62.15 62.15 62.15 417 +1.45(+2.40%)
Nov 18, 2013 60.30 60.70 60.30 60.70 1,819 +0.95(+1.59%)
Nov 15, 2013 59.88 59.88 59.75 59.75 32,727 +0.60(+1.01%)
Nov 14, 2013 59.60 59.60 59.15 59.15 1,231 +0.05(+0.08%)
Nov 13, 2013 59.06 59.10 58.85 59.10 1,208 -0.51(-0.85%)
Nov 12, 2013 59.20 59.61 59.20 59.61 157,123 +0.15(+0.26%)
Nov 11, 2013 59.45 59.45 59.45 59.45 1,675 +0.68(+1.16%)
Nov 08, 2013 58.82 58.77 58.77 58.77 824 -1.52(-2.52%)
Nov 07, 2013 60.29 60.29 60.29 60.29 552 +0.39(+0.65%)
Nov 06, 2013 59.90 59.90 59.90 59.90 116 -0.28(-0.46%)
Nov 05, 2013 60.18 60.18 60.18 60.18 209 -0.07(-0.12%)
Nov 04, 2013 60.31 60.31 60.00 60.25 1,688 +0.10(+0.17%)
Nov 01, 2013 60.50 60.50 60.00 60.15 1,254 -1.10(-1.80%)
Oct 31, 2013 61.60 61.60 61.25 61.25 2,634 -0.90(-1.45%)
Oct 29, 2013 62.15 62.15 62.15 0 +0.55(+0.89%)
Oct 25, 2013 61.60 61.60 61.60 0 +1.00(+1.65%)
Oct 24, 2013 60.45 60.60 60.40 60.60 4,571 +0.65(+1.08%)
Oct 23, 2013 60.20 60.89 59.95 59.95 3,228 -0.95(-1.56%)
Oct 22, 2013 60.87 60.90 60.85 60.90 1,977 -0.38(-0.61%)
Oct 21, 2013 61.28 61.28 61.28 61.28 158 -0.13(-0.21%)
Oct 18, 2013 61.41 61.41 61.41 61.41 2,098 +0.76(+1.25%)
Oct 17, 2013 60.83 60.83 60.65 60.65 686 -0.02(-0.04%)
Oct 16, 2013 60.67 60.67 60.67 60.67 348 +0.57(+0.95%)
Oct 15, 2013 60.10 60.10 60.10 60.10 8,610 +0.68(+1.14%)
Oct 14, 2013 59.42 59.42 59.42 59.42 5,105 +0.06(+0.09%)
Oct 10, 2013 59.37 59.37 59.37 0 +1.17(+2.00%)
Oct 09, 2013 58.20 58.20 58.20 58.20 260 -0.71(-1.20%)
Oct 08, 2013 58.91 58.91 58.91 58.91 664 +0.66(+1.13%)
Oct 02, 2013 58.25 58.25 58.25 0 +0.10(+0.17%)
Oct 01, 2013 58.10 58.15 58.10 58.15 300 -1.14(-1.92%)
Sep 27, 2013 59.29 59.29 59.29 0 +1.09(+1.87%)
Sep 25, 2013 58.20 58.20 58.20 0 +0.05(+0.09%)
Sep 24, 2013 58.15 58.15 58.15 58.15 500 +0.07(+0.11%)
Sep 23, 2013 58.08 58.08 58.08 58.08 3,437 +0.78(+1.37%)
Sep 18, 2013 57.30 57.30 57.30 0 +0.65(+1.15%)
Sep 12, 2013 56.65 56.65 56.65 0 -0.05(-0.09%)
Sep 11, 2013 56.70 56.70 56.70 56.70 1,807 +1.47(+2.67%)
Sep 05, 2013 55.23 55.23 55.23 0 +0.38(+0.69%)
Sep 04, 2013 54.90 54.90 54.85 54.85 270 -0.85(-1.53%)
Aug 30, 2013 55.70 55.70 55.70 0 -0.35(-0.62%)
Aug 29, 2013 56.05 56.05 56.05 56.05 565 -0.80(-1.41%)
Aug 28, 2013 56.85 56.85 56.85 56.85 200 +0.70(+1.25%)
Aug 27, 2013 56.15 56.15 56.15 56.15 1,109 +1.50(+2.74%)
Aug 20, 2013 54.65 54.65 54.65 0 +0.52(+0.96%)
Aug 09, 2013 54.13 54.13 54.13 0 +0.43(+0.80%)
Aug 08, 2013 53.70 53.70 53.70 53.70 165 +0.65(+1.23%)
Aug 06, 2013 53.05 53.05 53.05 0 -0.45(-0.84%)
Aug 02, 2013 53.50 53.50 53.50 0 +0.25(+0.47%)
Jul 31, 2013 53.25 53.25 53.25 0 -0.06(-0.11%)
Jul 30, 2013 53.31 53.31 53.31 53.31 100 +0.41(+0.78%)
Jul 24, 2013 52.90 52.90 52.90 52.90 0 +0.15(+0.28%)
Jul 22, 2013 52.75 52.75 52.75 52.75 0 +0.65(+1.25%)
Jul 18, 2013 52.10 52.10 52.10 0 +1.10(+2.16%)
Jul 17, 2013 51.00 51.00 51.00 51.00 100 -0.01(-0.01%)
Jul 15, 2013 51.01 51.01 51.01 51.01 25,000 +0.46(+0.91%)
Jul 11, 2013 50.54 50.54 50.54 0 +1.74(+3.58%)
Jul 10, 2013 48.80 48.80 48.80 48.80 200 +0.20(+0.41%)
Jul 01, 2013 48.60 48.60 48.60 48.60 0 +0.15(+0.31%)
Jun 28, 2013 48.45 48.45 48.45 48.45 91,600 +0.34(+0.71%)
Jun 27, 2013 48.11 48.11 48.11 48.11 800 +1.31(+2.80%)
Jun 24, 2013 46.80 46.80 46.80 46.80 50,000 -1.30(-2.70%)
Jun 21, 2013 48.10 48.10 48.10 48.10 800 -0.40(-0.82%)
Jun 20, 2013 48.60 48.60 48.50 48.50 200 -3.00(-5.83%)
Jun 19, 2013 51.25 51.50 51.25 51.50 200 +1.25(+2.49%)
Jun 14, 2013 50.25 50.25 50.25 0 +0.45(+0.90%)
Jun 13, 2013 49.70 49.80 49.70 49.80 656 +0.05(+0.10%)
Jun 12, 2013 49.75 49.75 49.75 49.75 500 -0.10(-0.20%)
Jun 11, 2013 49.85 49.85 49.85 49.85 100 -0.35(-0.70%)
Jun 10, 2013 50.20 50.20 50.15 50.20 1,224 +0.45(+0.91%)
Jun 06, 2013 49.75 49.75 49.75 0 -1.10(-2.16%)
Jun 04, 2013 50.85 50.85 50.85 0 -0.20(-0.39%)
May 29, 2013 51.05 51.05 51.05 0 -0.25(-0.49%)
May 28, 2013 51.30 51.30 51.30 51.30 858 +0.40(+0.79%)
May 24, 2013 50.90 50.90 50.90 50.90 0 +0.75(+1.50%)
May 10, 2013 50.15 50.15 50.15 0 -0.90(-1.76%)
May 09, 2013 51.05 51.05 51.05 51.05 200 +0.60(+1.19%)
May 07, 2013 50.45 50.45 50.45 0 +0.30(+0.60%)
May 06, 2013 50.15 50.15 50.15 50.15 50,650 +0.05(+0.10%)
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.