Skip to main content

Total Ord Shs (OP: TTFNF )

69.00 +0.97 (+1.43%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 68.85 69.00 68.53 69.00 5,262 +0.97(+1.43%)
Mar 27, 2024 68.55 68.65 68.01 68.03 3,720 +0.51(+0.76%)
Mar 26, 2024 68.52 68.52 67.52 67.52 481,595 -1.26(-1.83%)
Mar 25, 2024 69.03 69.03 68.22 68.78 55,789 +1.46(+2.17%)
Mar 22, 2024 68.39 68.44 67.32 67.32 201,713 -0.51(-0.75%)
Mar 21, 2024 68.16 68.16 67.83 67.83 4,180 -1.36(-1.97%)
Mar 20, 2024 67.97 69.19 67.97 69.19 201,037 +0.59(+0.86%)
Mar 19, 2024 68.60 68.60 68.60 68.60 1,187 +1.43(+2.13%)
Mar 18, 2024 68.50 68.50 67.17 67.17 1,849 -1.47(-2.14%)
Mar 15, 2024 68.75 68.75 67.28 68.64 1,649 +0.25(+0.37%)
Mar 14, 2024 67.92 68.41 67.53 68.39 94,916 +0.24(+0.35%)
Mar 13, 2024 67.34 68.15 67.34 68.15 3,157 +2.53(+3.86%)
Mar 12, 2024 66.58 66.66 65.62 65.62 13,899 +0.04(+0.06%)
Mar 11, 2024 66.00 66.09 64.86 65.58 4,318 +0.24(+0.37%)
Mar 08, 2024 66.02 66.07 65.13 65.34 108,660 -0.08(-0.12%)
Mar 07, 2024 65.88 65.88 65.40 65.42 1,041 -0.36(-0.55%)
Mar 06, 2024 65.29 65.78 64.96 65.78 176,798 +1.86(+2.91%)
Mar 05, 2024 64.24 64.48 63.92 63.92 41,163 -0.84(-1.30%)
Mar 04, 2024 64.29 64.79 64.29 64.76 1,866 +0.16(+0.25%)
Mar 01, 2024 64.28 64.89 64.28 64.60 1,660 +0.51(+0.80%)
Feb 29, 2024 63.97 64.09 63.97 64.09 1,084 -0.48(-0.74%)
Feb 28, 2024 64.00 64.74 63.85 64.57 2,684 -0.39(-0.60%)
Feb 27, 2024 64.96 64.96 64.96 64.96 742 +1.74(+2.75%)
Feb 26, 2024 63.29 64.90 63.22 63.22 3,614 -1.32(-2.05%)
Feb 23, 2024 64.38 65.24 63.84 64.54 2,994 +0.84(+1.32%)
Feb 22, 2024 64.52 64.73 63.64 63.70 3,589 +0.20(+0.31%)
Feb 21, 2024 63.85 64.11 63.22 63.50 2,542 +0.71(+1.13%)
Feb 20, 2024 63.99 64.16 62.79 62.79 1,970 -2.40(-3.68%)
Feb 16, 2024 64.97 65.20 63.49 65.19 2,326 +0.39(+0.60%)
Feb 15, 2024 64.34 64.80 63.89 64.80 15,762 +0.93(+1.46%)
Feb 14, 2024 64.05 65.40 63.87 63.87 14,798 -1.14(-1.75%)
Feb 13, 2024 63.89 65.02 63.81 65.01 3,756 +0.86(+1.34%)
Feb 12, 2024 64.84 65.23 63.51 64.15 2,100 -0.82(-1.26%)
Feb 09, 2024 64.31 65.00 63.78 64.97 1,145,138 +2.02(+3.21%)
Feb 08, 2024 63.17 63.87 62.95 62.95 40,024 +0.25(+0.40%)
Feb 07, 2024 63.28 63.30 62.70 62.70 202,911 -1.41(-2.20%)
Feb 06, 2024 64.50 65.63 64.11 64.11 3,062 -0.18(-0.28%)
Feb 05, 2024 63.77 64.29 63.21 64.29 1,895 -0.98(-1.50%)
Feb 02, 2024 65.27 65.27 65.27 65.27 32,582 +0.12(+0.18%)
Feb 01, 2024 65.19 66.33 65.15 65.15 1,934 +0.37(+0.57%)
Jan 31, 2024 66.04 66.04 64.59 64.78 199,167 -0.65(-0.99%)
Jan 30, 2024 65.74 65.74 65.13 65.43 1,107 +0.54(+0.83%)
Jan 29, 2024 65.00 65.32 64.48 64.89 3,126 +0.14(+0.22%)
Jan 26, 2024 64.54 65.20 64.54 64.75 63,130 +1.66(+2.63%)
Jan 25, 2024 63.45 64.62 63.09 63.09 2,353 -0.86(-1.35%)
Jan 24, 2024 63.70 64.31 63.46 63.95 4,872 +0.23(+0.36%)
Jan 23, 2024 62.68 63.72 62.33 63.72 2,977 +0.41(+0.65%)
Jan 22, 2024 62.39 63.51 62.29 63.31 108,212 +0.34(+0.54%)
Jan 19, 2024 63.85 63.85 62.97 62.97 150,296 -0.43(-0.68%)
Jan 18, 2024 63.43 63.43 63.25 63.40 7,125 -0.38(-0.60%)
Jan 17, 2024 62.59 63.78 62.59 63.78 2,309 -0.16(-0.25%)
Jan 16, 2024 64.71 65.47 63.94 63.94 1,786 -2.55(-3.84%)
Jan 12, 2024 66.84 66.84 65.77 66.49 1,618 +1.76(+2.72%)
Jan 11, 2024 64.78 65.71 64.72 64.73 3,919 +0.13(+0.20%)
Jan 10, 2024 65.96 65.99 64.60 64.60 2,134 -1.57(-2.37%)
Jan 09, 2024 65.52 66.17 65.52 66.17 61,482 -1.13(-1.68%)
Jan 08, 2024 66.93 67.30 65.91 67.30 6,088 -0.36(-0.53%)
Jan 05, 2024 68.67 68.70 67.66 67.66 3,069 +0.11(+0.16%)
Jan 04, 2024 67.55 67.55 67.55 67.55 517 +0.20(+0.30%)
Jan 03, 2024 67.55 68.35 66.70 67.35 6,842 +0.35(+0.52%)
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.