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

Total Ord Shs (OP: TTFNF )

71.93 -1.44 (-1.96%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 20, 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%)
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.