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 28, 2017 51.30 51.30 51.30 51.30 120,395 +0.34(+0.67%)
Apr 27, 2017 50.96 50.96 50.96 50.96 784 -0.84(-1.62%)
Apr 24, 2017 51.80 51.80 51.80 33 +1.65(+3.29%)
Apr 17, 2017 50.15 50.15 50.15 0 -1.23(-2.39%)
Apr 13, 2017 51.38 51.38 51.38 51.38 200 -0.97(-1.85%)
Apr 07, 2017 52.35 52.35 52.35 0 +1.15(+2.25%)
Apr 06, 2017 51.52 51.53 51.20 51.20 201,236 +0.55(+1.09%)
Apr 04, 2017 50.65 50.65 50.65 0 +0.64(+1.28%)
Apr 03, 2017 50.01 50.01 50.01 50.01 464 -0.23(-0.46%)
Mar 31, 2017 50.24 50.24 50.24 50.24 153 +0.44(+0.88%)
Mar 29, 2017 49.80 49.80 49.80 0 +0.41(+0.83%)
Mar 24, 2017 49.39 49.39 49.39 460 -0.61(-1.22%)
Mar 23, 2017 50.00 50.00 50.00 50.00 144 +0.37(+0.75%)
Mar 21, 2017 49.63 49.63 49.63 0 -0.85(-1.68%)
Mar 20, 2017 50.48 50.48 50.48 50.48 100 +0.84(+1.69%)
Mar 09, 2017 49.64 49.64 49.64 0 +0.46(+0.94%)
Mar 08, 2017 50.00 50.00 49.18 49.18 732 -0.82(-1.64%)
Mar 07, 2017 50.00 50.00 50.00 50.00 1,447 -0.35(-0.70%)
Mar 06, 2017 50.35 50.35 50.35 50.35 25,139 +0.95(+1.92%)
Feb 28, 2017 49.40 49.40 49.40 0 -0.35(-0.70%)
Feb 27, 2017 49.71 49.75 49.71 49.75 290 -0.88(-1.74%)
Feb 23, 2017 50.63 50.63 50.63 0 -1.13(-2.18%)
Feb 21, 2017 51.76 51.76 51.76 111,400 +2.01(+4.04%)
Feb 17, 2017 49.75 49.75 49.75 0 -0.70(-1.39%)
Feb 16, 2017 50.75 50.75 50.45 50.45 3,206 +0.35(+0.70%)
Feb 14, 2017 50.10 50.10 50.10 0 +1.00(+2.04%)
Feb 08, 2017 49.10 49.10 49.10 20 -0.20(-0.41%)
Feb 07, 2017 49.40 49.40 49.30 49.30 263 -0.70(-1.40%)
Feb 06, 2017 50.00 50.00 50.00 50.00 270 +0.33(+0.66%)
Feb 01, 2017 49.67 49.67 49.67 65 -0.43(-0.86%)
Jan 31, 2017 50.10 50.10 50.10 50.10 193 -0.85(-1.67%)
Jan 23, 2017 50.95 50.95 50.95 12 -0.25(-0.49%)
Jan 20, 2017 51.20 51.20 51.20 51.20 501 -0.14(-0.27%)
Jan 09, 2017 51.34 51.34 51.34 0 +0.23(+0.45%)
Dec 28, 2016 51.11 51.11 51.11 0 +1.01(+2.02%)
Dec 27, 2016 50.50 50.50 50.10 50.10 1,661 +0.15(+0.30%)
Dec 23, 2016 49.95 49.95 49.95 0 -0.88(-1.73%)
Dec 22, 2016 50.83 50.83 50.83 50.83 171 +1.20(+2.42%)
Dec 21, 2016 49.15 49.63 49.15 49.63 287,824 +0.00(+0.00%)
Dec 20, 2016 49.79 49.83 49.63 49.63 445 -0.18(-0.36%)
Dec 19, 2016 49.81 49.81 49.81 49.81 193 +0.01(+0.02%)
Dec 14, 2016 49.80 49.80 49.80 4 -0.25(-0.50%)
Dec 13, 2016 50.05 50.05 50.05 50.05 1,196 +2.17(+4.53%)
Dec 09, 2016 47.88 47.88 47.88 65,000 -0.88(-1.80%)
Dec 07, 2016 48.76 48.76 48.76 0 +0.69(+1.43%)
Dec 06, 2016 48.07 48.07 48.07 48.07 112,216 +0.82(+1.74%)
Dec 02, 2016 47.25 47.25 47.25 7 +0.09(+0.19%)
Nov 30, 2016 47.16 47.16 47.16 0 +0.91(+1.97%)
Nov 29, 2016 46.67 46.68 46.20 46.25 460,290 +0.15(+0.33%)
Nov 28, 2016 46.10 46.10 46.10 46.10 120,187 -0.04(-0.09%)
Nov 23, 2016 46.14 46.14 46.14 381,000 -0.15(-0.33%)
Nov 16, 2016 46.29 46.29 46.29 0 +0.09(+0.20%)
Nov 15, 2016 46.20 46.20 46.20 46.20 3,726 +1.43(+3.19%)
Nov 14, 2016 44.75 44.77 44.75 44.77 882 -1.98(-4.23%)
Nov 07, 2016 46.75 46.75 46.75 0 +0.35(+0.75%)
Nov 04, 2016 46.40 46.40 46.40 46.40 2,803 -0.60(-1.28%)
Nov 03, 2016 46.99 47.00 46.99 47.00 49,696 +0.55(+1.18%)
Nov 02, 2016 47.25 47.25 46.45 46.45 1,500 -0.96(-2.02%)
Nov 01, 2016 47.41 47.41 47.41 47.41 2,208 -0.09(-0.19%)
Oct 28, 2016 47.50 47.50 47.50 0 -0.16(-0.34%)
Oct 26, 2016 47.66 47.66 47.66 3 -1.33(-2.71%)
Oct 24, 2016 48.99 48.99 48.99 130,006 +1.04(+2.17%)
Oct 19, 2016 47.95 47.95 47.95 20,300 -1.05(-2.14%)
Oct 14, 2016 49.00 49.00 49.00 0 +0.50(+1.03%)
Oct 11, 2016 48.50 48.50 48.50 0 +1.00(+2.11%)
Oct 07, 2016 47.50 47.50 47.50 0 -0.30(-0.63%)
Oct 06, 2016 47.80 47.80 47.80 47.80 275 +0.13(+0.27%)
Oct 04, 2016 47.67 47.67 47.67 0 +0.60(+1.27%)
Oct 03, 2016 47.50 47.50 47.07 47.07 975 +0.06(+0.13%)
Sep 30, 2016 47.01 47.01 47.01 47.01 0 +0.00(+0.00%)
Sep 29, 2016 47.01 47.01 47.01 47.01 94 +0.00(+0.00%)
Sep 28, 2016 45.33 47.01 45.33 47.01 162,787 +1.96(+4.35%)
Sep 27, 2016 45.05 45.05 45.05 45.05 700 -2.15(-4.56%)
Sep 23, 2016 47.20 47.20 47.20 0 +2.30(+5.12%)
Sep 16, 2016 44.90 44.90 44.90 0 -1.25(-2.71%)
Sep 15, 2016 46.15 46.15 46.15 46.15 1,566 -1.75(-3.65%)
Sep 12, 2016 47.90 47.90 47.90 0 -1.65(-3.33%)
Sep 07, 2016 49.55 49.55 49.55 0 +0.50(+1.02%)
Sep 06, 2016 49.05 49.05 49.05 49.05 1,675 +1.95(+4.14%)
Sep 01, 2016 47.10 47.10 47.10 0 -0.30(-0.63%)
Aug 29, 2016 47.40 47.40 47.40 30 -0.38(-0.80%)
Aug 26, 2016 47.78 47.78 47.78 47.78 640 +0.23(+0.48%)
Aug 24, 2016 47.55 47.55 47.55 86 +0.05(+0.11%)
Aug 22, 2016 47.50 47.50 47.50 0 -0.84(-1.74%)
Aug 19, 2016 48.81 48.81 48.34 48.34 478 -0.16(-0.33%)
Aug 17, 2016 48.50 48.50 48.50 30,000 -0.71(-1.44%)
Aug 16, 2016 49.21 49.21 49.21 49.21 380 +1.93(+4.08%)
Aug 08, 2016 47.28 47.28 47.28 0 +1.21(+2.63%)
Aug 03, 2016 46.07 46.07 46.07 0 -0.78(-1.66%)
Jul 28, 2016 46.85 46.85 46.85 0 +0.55(+1.19%)
Jul 27, 2016 46.30 46.30 46.30 46.30 400 +0.30(+0.65%)
Jul 26, 2016 46.05 46.05 46.00 46.00 754 -1.40(-2.95%)
Jul 22, 2016 47.40 47.40 47.40 95 +0.00(+0.00%)
Jul 21, 2016 47.40 47.40 47.40 47.40 303 +0.60(+1.28%)
Jul 20, 2016 46.80 46.80 46.80 46.80 530 -0.55(-1.16%)
Jul 19, 2016 47.35 47.35 47.35 47.35 304 -0.80(-1.66%)
Jul 15, 2016 48.15 48.15 48.15 0 -0.10(-0.21%)
Jul 12, 2016 48.25 48.25 48.25 60 +0.88(+1.86%)
Jun 30, 2016 47.37 47.37 47.37 0 +2.02(+4.45%)
Jun 28, 2016 45.35 45.35 45.35 8 +1.65(+3.78%)
Jun 27, 2016 44.45 44.45 43.70 43.70 49,673 -0.54(-1.22%)
Jun 24, 2016 44.24 44.24 44.24 44.24 176 -4.21(-8.69%)
Jun 22, 2016 48.45 48.45 48.45 0 +3.21(+7.08%)
Jun 16, 2016 45.24 45.24 45.24 0 +0.22(+0.48%)
Jun 14, 2016 45.03 45.03 45.03 107,922 -1.97(-4.20%)
Jun 10, 2016 47.00 47.00 47.00 0 -2.10(-4.28%)
Jun 07, 2016 49.10 49.10 49.10 0 +1.55(+3.26%)
Jun 03, 2016 47.55 47.55 47.55 0 -1.63(-3.31%)
May 31, 2016 49.18 49.18 49.18 0 +0.84(+1.74%)
May 27, 2016 48.34 48.34 48.34 0 +0.69(+1.45%)
May 20, 2016 47.65 47.65 47.65 1 +0.85(+1.82%)
May 19, 2016 47.16 47.16 46.80 46.80 974 -1.15(-2.40%)
May 11, 2016 47.95 47.95 47.95 0 -0.10(-0.21%)
May 10, 2016 48.05 48.05 48.05 48.05 200,147 +0.56(+1.18%)
May 09, 2016 47.49 47.49 47.49 47.49 465 -0.51(-1.06%)
May 04, 2016 48.00 48.00 48.00 0 -0.85(-1.74%)
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.