|
Closing price on 1/11/2017
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
66,700 |
| Split-adjusted Price |
2.59 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.59
|
66,700
|
|
|
1/10/2017
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.50
|
21,600
|
|
|
1/9/2017
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.76
|
2.59
|
57,400
|
|
|
1/6/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.73
|
2.50
|
46,500
|
|
|
1/5/2017
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.71
|
2.41
|
37,800
|
|
|
1/4/2017
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.78
|
2.50
|
85,300
|
|
|
1/3/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.75
|
2.50
|
62,600
|
|
|
12/30/2016
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.50
|
7,600
|
|
|
12/29/2016
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.71
|
2.41
|
62,500
|
|
|
12/28/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.72
|
2.50
|
21,201
|
|
|
12/27/2016
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.74
|
2.50
|
22,400
|
|
|
12/26/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.75
|
2.50
|
48,900
|
|
|
12/23/2016
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.50
|
49,200
|
|
|
12/22/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.83
|
2.50
|
53,200
|
|
|
12/21/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.50
|
59,100
|
|
|
12/20/2016
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.89
|
2.50
|
60,500
|
|
|
12/19/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.59
|
51,700
|
|
|
12/16/2016
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
2.59
|
98,100
|
|
|
12/15/2016
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
2.59
|
1,100
|
|
|
12/14/2016
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.88
|
2.50
|
87,800
|
|
|
12/13/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.87
|
2.59
|
77,700
|
|
|
12/12/2016
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.95
|
2.59
|
91,700
|
|
|
12/9/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.97
|
2.68
|
79,000
|
|
|
12/8/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.68
|
53,600
|
|
|
12/7/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.70
|
3.00
|
2.91
|
2.68
|
94,600
|
|
|
12/6/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.02
|
2.68
|
74,400
|
|
|
12/5/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.92
|
2.68
|
63,500
|
|
|
12/2/2016
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.92
|
2.68
|
85,500
|
|
|
12/1/2016
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.59
|
89,100
|
|
|
11/30/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
2.68
|
72,300
|
|
|