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

Total Ord Shs (OP: TTFNF )

68.01 -1.78 (-2.56%)
Streaming Delayed Price Updated: 3:27 PM 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, 2015 54.01 54.14 53.91 53.91 1,919 -0.39(-0.72%)
Apr 28, 2015 54.30 54.30 54.30 0 +2.31(+4.45%)
Apr 27, 2015 53.30 53.40 51.99 51.99 515 -0.39(-0.75%)
Apr 21, 2015 52.38 52.38 52.38 0 -0.73(-1.37%)
Apr 20, 2015 53.11 53.11 53.11 53.11 100 -0.04(-0.08%)
Apr 16, 2015 53.15 53.15 53.15 0 +0.20(+0.38%)
Apr 15, 2015 52.91 52.95 52.91 52.95 200 +1.80(+3.52%)
Apr 13, 2015 51.15 51.15 51.15 4 -0.05(-0.10%)
Apr 09, 2015 51.20 51.20 51.20 0 +0.50(+0.99%)
Apr 08, 2015 51.40 51.55 50.70 50.70 1,760 -0.59(-1.15%)
Apr 07, 2015 51.29 51.29 51.29 51.29 242 +1.14(+2.27%)
Apr 06, 2015 50.15 50.15 50.15 50.15 200 +0.11(+0.22%)
Apr 02, 2015 50.04 50.04 50.04 0 -0.83(-1.63%)
Mar 25, 2015 50.87 50.87 50.87 0 +0.52(+1.04%)
Mar 20, 2015 50.35 50.35 50.35 0 +1.62(+3.32%)
Mar 17, 2015 48.73 48.73 48.73 0 +1.73(+3.68%)
Mar 16, 2015 47.00 47.00 47.00 47.00 1,000 -0.50(-1.05%)
Mar 13, 2015 47.50 47.50 47.50 47.50 100 -0.55(-1.14%)
Mar 11, 2015 48.05 48.05 48.05 0 -1.95(-3.90%)
Mar 06, 2015 50.00 50.00 50.00 0 -2.60(-4.94%)
Mar 04, 2015 52.60 52.60 52.60 0 -1.45(-2.68%)
Feb 27, 2015 54.05 54.05 54.05 0 +0.85(+1.60%)
Feb 24, 2015 53.20 53.20 53.20 0 +0.90(+1.72%)
Feb 23, 2015 52.06 52.30 52.06 52.30 60,100 -0.25(-0.48%)
Feb 20, 2015 52.55 52.55 52.55 52.55 200 +0.05(+0.10%)
Feb 19, 2015 51.80 52.50 51.80 52.50 472,100 -2.71(-4.91%)
Feb 17, 2015 55.21 55.21 55.21 0 +0.95(+1.74%)
Feb 12, 2015 54.26 54.26 54.26 0 +1.01(+1.90%)
Feb 11, 2015 52.70 53.25 53.25 53.25 2,200 -0.25(-0.47%)
Feb 10, 2015 53.49 53.50 53.49 53.50 1,552 -0.35(-0.65%)
Feb 09, 2015 53.70 53.85 53.70 53.85 2,086 -0.30(-0.55%)
Feb 06, 2015 54.15 54.15 54.15 54.15 200 -1.50(-2.70%)
Feb 03, 2015 55.65 55.65 55.65 2 +2.20(+4.12%)
Feb 02, 2015 52.95 53.45 52.95 53.45 250 +1.95(+3.79%)
Jan 30, 2015 51.82 51.83 51.50 51.50 65,100 +0.55(+1.08%)
Jan 29, 2015 50.98 50.98 50.95 50.95 219,990 -0.05(-0.10%)
Jan 28, 2015 51.72 51.72 51.00 51.00 1,879 +0.15(+0.29%)
Jan 23, 2015 50.85 50.85 50.85 888 -0.95(-1.83%)
Jan 22, 2015 51.80 51.80 51.80 51.80 2,291 +1.22(+2.42%)
Jan 20, 2015 50.58 50.58 50.58 2,024 +0.38(+0.75%)
Jan 16, 2015 50.20 50.20 50.20 0 +1.35(+2.76%)
Jan 15, 2015 49.35 49.41 48.85 48.85 173,394 +0.30(+0.62%)
Jan 14, 2015 48.45 48.55 48.44 48.55 90,290 -0.18(-0.37%)
Jan 13, 2015 48.73 0 -0.02(-0.04%)
Jan 12, 2015 48.75 48.75 48.75 48.75 154,675 -0.04(-0.08%)
Jan 09, 2015 48.70 48.79 48.70 48.79 103,002 -1.03(-2.07%)
Jan 08, 2015 49.82 49.82 49.82 49.82 40,200 +0.77(+1.57%)
Jan 07, 2015 48.25 49.05 48.11 49.05 159,003 +0.55(+1.13%)
Jan 06, 2015 48.50 48.50 48.50 48.50 369 +0.07(+0.15%)
Jan 05, 2015 47.63 48.43 47.63 48.43 388,745 -2.87(-5.60%)
Dec 31, 2014 51.30 51.30 51.30 768 -0.65(-1.25%)
Dec 30, 2014 51.95 51.95 51.95 51.95 440 -1.05(-1.98%)
Dec 29, 2014 53.00 53.00 53.00 53.00 2,953 +0.05(+0.09%)
Dec 26, 2014 52.95 52.95 52.95 52.95 500 +0.25(+0.47%)
Dec 24, 2014 52.70 52.70 52.70 0 -0.25(-0.47%)
Dec 23, 2014 53.52 53.52 52.95 52.95 178,896 +0.00(+0.00%)
Dec 19, 2014 52.95 52.95 52.95 5,429 +0.55(+1.05%)
Dec 18, 2014 52.55 52.66 52.40 52.40 81,796 +1.88(+3.72%)
Dec 15, 2014 50.52 50.52 50.52 50.52 2,280 -1.49(-2.86%)
Dec 12, 2014 52.01 52.01 52.01 52.01 27,783 -0.74(-1.40%)
Dec 10, 2014 52.75 52.75 52.75 1,656 -0.70(-1.31%)
Dec 09, 2014 53.45 53.45 53.45 53.45 338 -1.92(-3.47%)
Dec 05, 2014 54.50 54.20 55.37 945 -0.13(-0.23%)
Dec 04, 2014 55.23 55.50 55.23 55.50 251,227 -1.38(-2.43%)
Dec 03, 2014 56.88 56.88 56.76 56.88 8,390 -0.07(-0.12%)
Dec 02, 2014 57.10 57.10 56.95 56.95 462 -0.10(-0.18%)
Dec 01, 2014 56.30 57.05 56.30 57.05 832 +1.09(+1.94%)
Nov 28, 2014 55.95 55.96 55.95 55.96 516,400 -3.67(-6.15%)
Nov 26, 2014 59.63 59.63 59.63 0 +0.03(+0.05%)
Nov 25, 2014 59.66 59.67 59.60 59.60 21,665 -0.48(-0.80%)
Nov 21, 2014 60.08 60.08 60.08 0 +1.73(+2.96%)
Nov 20, 2014 58.34 58.35 58.34 58.35 200,152 +1.25(+2.19%)
Nov 18, 2014 57.10 57.10 57.10 0 +0.00(+0.00%)
Nov 14, 2014 57.10 57.10 57.10 0 +0.85(+1.51%)
Nov 13, 2014 56.65 56.66 56.25 56.25 446,800 -1.15(-2.00%)
Nov 11, 2014 57.40 57.40 57.40 70,000 -0.55(-0.95%)
Nov 06, 2014 57.95 57.95 57.95 12,784 +1.23(+2.16%)
Nov 05, 2014 56.72 56.72 56.72 56.72 11,881 +0.22(+0.40%)
Nov 04, 2014 56.30 56.60 56.30 56.50 2,300 -1.66(-2.85%)
Nov 03, 2014 58.10 58.37 58.00 58.16 31,780 -1.24(-2.10%)
Oct 31, 2014 59.40 59.40 59.40 59.40 225 +1.85(+3.21%)
Oct 24, 2014 57.55 57.55 57.55 15 -0.26(-0.45%)
Oct 23, 2014 57.81 57.81 57.81 57.81 357 +2.16(+3.88%)
Oct 22, 2014 55.79 55.79 55.65 55.65 883 -1.05(-1.85%)
Oct 21, 2014 56.70 56.70 56.70 56.70 1,382 +2.90(+5.39%)
Oct 16, 2014 53.80 53.80 53.80 53.80 100 -1.10(-2.00%)
Oct 15, 2014 54.45 54.90 54.45 54.90 5,217 -1.35(-2.40%)
Oct 14, 2014 56.70 56.70 56.25 56.25 945 -0.45(-0.79%)
Oct 10, 2014 56.70 56.70 56.70 708 -2.75(-4.63%)
Oct 08, 2014 59.45 59.45 59.45 86 -0.52(-0.87%)
Oct 07, 2014 60.35 60.35 59.97 59.97 705 -1.11(-1.82%)
Oct 06, 2014 61.08 61.08 61.08 61.08 271 +0.28(+0.46%)
Oct 03, 2014 60.85 60.85 60.80 60.80 17,868 -0.50(-0.82%)
Oct 02, 2014 62.28 62.28 61.30 61.30 467 -2.77(-4.33%)
Oct 01, 2014 63.59 64.07 63.59 64.07 27,199 -0.68(-1.05%)
Sep 30, 2014 64.99 64.99 64.75 64.75 242 +0.65(+1.01%)
Sep 25, 2014 64.10 64.10 64.10 0 +1.04(+1.64%)
Sep 23, 2014 63.06 63.06 63.06 0 -1.73(-2.67%)
Sep 22, 2014 64.79 64.79 64.79 64.79 108 +0.16(+0.25%)
Sep 19, 2014 64.52 64.63 64.52 64.63 817 -0.17(-0.27%)
Sep 16, 2014 64.80 64.80 64.80 0 +0.74(+1.16%)
Sep 15, 2014 64.06 64.06 64.06 64.06 287 -0.65(-1.00%)
Sep 11, 2014 64.70 64.70 64.70 0 -1.48(-2.24%)
Sep 08, 2014 66.19 66.19 66.19 0 -0.73(-1.09%)
Sep 05, 2014 66.92 66.92 66.92 66.92 802 +0.58(+0.87%)
Sep 03, 2014 66.34 66.34 66.34 0 +0.23(+0.35%)
Sep 02, 2014 66.11 66.11 66.11 66.11 267 -0.16(-0.25%)
Aug 29, 2014 66.27 66.27 66.27 0 +1.51(+2.33%)
Aug 25, 2014 64.76 64.76 64.76 0 +0.93(+1.46%)
Aug 22, 2014 63.83 63.83 63.83 63.83 102,815 -1.08(-1.66%)
Aug 21, 2014 64.91 64.91 64.91 64.91 647 +0.65(+1.01%)
Aug 15, 2014 64.26 64.26 64.26 0 -0.18(-0.28%)
Aug 14, 2014 64.44 64.44 64.44 64.44 513 -0.02(-0.04%)
Aug 13, 2014 64.47 64.47 64.47 64.47 950 +0.19(+0.30%)
Aug 12, 2014 64.28 64.28 64.28 64.28 883 -1.32(-2.01%)
Aug 11, 2014 65.60 65.60 65.60 65.60 3,490 +0.60(+0.92%)
Aug 08, 2014 64.44 65.00 64.44 65.00 1,470 -0.16(-0.24%)
Aug 07, 2014 65.55 65.55 65.14 65.16 131,729 -0.05(-0.07%)
Aug 06, 2014 65.09 65.20 65.09 65.20 120,276 -0.25(-0.38%)
Aug 05, 2014 65.45 65.45 65.45 65.45 1,256 +0.29(+0.44%)
Aug 04, 2014 65.17 65.17 65.16 65.16 106,005 +0.77(+1.20%)
Aug 01, 2014 64.80 64.81 64.37 64.39 130,000 -0.01(-0.02%)
Jul 31, 2014 64.85 65.40 64.35 64.40 148,888 -1.92(-2.89%)
Jul 30, 2014 67.75 67.75 66.27 66.32 131,961 -3.64(-5.20%)
Jul 29, 2014 70.30 70.33 69.96 69.96 19,451 +1.41(+2.05%)
Jul 25, 2014 69.48 69.48 68.55 68.55 1,155 -1.10(-1.58%)
Jul 24, 2014 69.80 69.80 69.65 69.65 6,829 +0.34(+0.50%)
Jul 22, 2014 69.31 69.31 69.31 0 +1.66(+2.45%)
Jul 21, 2014 68.02 68.02 67.65 67.65 50,752 -0.38(-0.56%)
Jul 18, 2014 68.03 68.03 68.03 68.03 175 +1.18(+1.77%)
Jul 17, 2014 68.56 68.56 66.85 66.85 4,381 -2.29(-3.31%)
Jul 16, 2014 68.70 69.14 68.70 69.14 230 +0.24(+0.34%)
Jul 15, 2014 68.90 68.90 68.90 68.90 807 -0.88(-1.27%)
Jul 14, 2014 69.79 69.79 69.79 69.79 1,083 +1.04(+1.51%)
Jul 11, 2014 68.70 69.56 68.70 68.75 2,463 -0.44(-0.63%)
Jul 10, 2014 69.19 69.19 69.19 69.19 269 -1.08(-1.54%)
Jul 09, 2014 70.27 70.27 70.27 70.27 1,101 -0.18(-0.25%)
Jul 08, 2014 70.44 70.44 70.44 70.44 167 -1.01(-1.42%)
Jul 07, 2014 70.85 71.46 70.85 71.46 313 -0.87(-1.20%)
Jul 03, 2014 72.32 72.32 72.32 0 -0.74(-1.01%)
Jul 01, 2014 73.06 73.06 73.06 0 +0.59(+0.81%)
Jun 30, 2014 72.47 72.47 72.47 72.47 536 +0.15(+0.21%)
Jun 27, 2014 72.32 72.32 72.32 72.32 840 +0.22(+0.31%)
Jun 26, 2014 72.10 72.10 72.10 72.10 100 -1.50(-2.04%)
Jun 24, 2014 73.60 73.60 73.60 0 -0.83(-1.11%)
Jun 23, 2014 74.43 74.43 74.43 74.43 265 +1.53(+2.10%)
Jun 20, 2014 73.86 73.86 72.90 72.90 621 +0.40(+0.55%)
Jun 19, 2014 72.65 73.52 72.50 72.50 3,068 +1.20(+1.68%)
Jun 18, 2014 71.30 71.30 71.30 71.30 848 +0.70(+0.99%)
Jun 17, 2014 71.11 71.11 70.60 70.60 1,578 -0.90(-1.26%)
Jun 13, 2014 71.50 71.50 71.50 0 +0.05(+0.07%)
Jun 12, 2014 71.76 71.76 71.45 71.45 319 +1.70(+2.44%)
Jun 11, 2014 70.46 70.46 69.75 69.75 749 -0.94(-1.33%)
Jun 10, 2014 69.80 70.69 69.80 70.69 897 +0.04(+0.06%)
Jun 06, 2014 70.85 70.85 70.65 70.65 518 +0.74(+1.06%)
Jun 05, 2014 70.34 70.34 69.91 69.91 30,729 -0.09(-0.13%)
May 30, 2014 70.00 70.00 70.00 70.00 0 -0.60(-0.86%)
May 28, 2014 70.60 70.60 70.60 0 -0.80(-1.12%)
May 27, 2014 71.41 71.41 71.41 71.41 128 -0.02(-0.03%)
May 23, 2014 71.43 71.43 71.43 0 -0.16(-0.22%)
May 21, 2014 71.58 71.58 71.58 71.58 0 +0.56(+0.79%)
May 20, 2014 71.02 71.02 71.02 71.02 279 -0.35(-0.49%)
May 16, 2014 71.37 71.37 71.37 71.37 0 +0.41(+0.58%)
May 15, 2014 70.96 70.96 70.96 70.96 783 -0.53(-0.74%)
May 14, 2014 71.48 71.48 71.48 71.48 288 +0.68(+0.97%)
May 13, 2014 71.86 71.86 70.80 70.80 1,302 -1.44(-1.99%)
May 12, 2014 72.24 72.24 72.24 72.24 241 -0.06(-0.08%)
May 09, 2014 72.30 72.30 72.30 72.30 1,008 -0.50(-0.69%)
May 08, 2014 72.83 73.48 72.80 72.80 902 +1.25(+1.75%)
May 07, 2014 72.13 72.13 71.55 71.55 1,965 +0.38(+0.54%)
May 06, 2014 71.17 71.17 71.17 71.17 1,479 +0.32(+0.45%)
May 05, 2014 70.25 70.85 70.25 70.85 746 +0.85(+1.21%)
May 02, 2014 70.48 70.49 70.00 70.00 278,622 -1.00(-1.41%)
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.