|
Closing price on 1/15/2019
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
7.90 |
| Volume |
20,300 |
| Split-adjusted Price |
8.40 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.90
|
8.40
|
8.33
|
8.40
|
20,300
|
|
|
1/14/2019
|
-0.10 / -1.18%
|
9.30
|
9.30
|
8.00
|
8.40
|
8.41
|
8.40
|
4,000
|
|
|
1/11/2019
|
+0.50 / +6.25%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
8.50
|
200
|
|
|
1/10/2019
|
-0.40 / -4.76%
|
8.00
|
8.50
|
7.70
|
8.00
|
7.86
|
8.00
|
5,400
|
|
|
1/9/2019
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
8.40
|
5,100
|
|
|
1/8/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
1/7/2019
|
0.00 / 0.00%
|
9.30
|
9.30
|
7.80
|
8.50
|
8.10
|
8.50
|
39,700
|
|
|
1/4/2019
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
500
|
|
|
1/3/2019
|
-0.40 / -4.71%
|
9.00
|
9.00
|
8.10
|
8.10
|
8.13
|
8.10
|
2,900
|
|
|
1/2/2019
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.50
|
8.50
|
8.66
|
8.50
|
7,400
|
|
|
12/28/2018
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
12/27/2018
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
8.50
|
200
|
|
|
12/26/2018
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.39
|
8.50
|
3,200
|
|
|
12/25/2018
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
12/24/2018
|
+0.10 / +1.18%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.38
|
8.60
|
17,100
|
|
|
12/21/2018
|
0.00 / 0.00%
|
7.90
|
8.50
|
7.90
|
8.50
|
8.36
|
8.50
|
6,000
|
|
|
12/20/2018
|
+0.10 / +1.19%
|
7.80
|
8.50
|
7.80
|
8.50
|
8.39
|
8.50
|
6,700
|
|
|
12/19/2018
|
-0.10 / -1.18%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.03
|
8.40
|
56,000
|
|
|
12/18/2018
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
12/17/2018
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.39
|
8.50
|
20,000
|
|
|
12/14/2018
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.00
|
8.50
|
8.43
|
8.50
|
6,200
|
|
|
12/13/2018
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.40
|
8.50
|
25,700
|
|
|
12/12/2018
|
+0.30 / +3.75%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.26
|
8.30
|
18,200
|
|
|
12/11/2018
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
8.00
|
2,100
|
|
|
12/10/2018
|
-0.10 / -1.23%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.09
|
8.00
|
5,400
|
|
|
12/7/2018
|
+0.10 / +1.25%
|
8.60
|
8.60
|
7.60
|
8.10
|
7.65
|
8.10
|
55,100
|
|
|
12/6/2018
|
+0.50 / +6.67%
|
7.10
|
8.10
|
7.00
|
8.00
|
7.40
|
8.00
|
239,100
|
|
|
12/5/2018
|
+0.60 / +8.70%
|
7.50
|
7.50
|
6.60
|
7.50
|
7.36
|
7.50
|
133,300
|
|
|
12/4/2018
|
+0.60 / +9.52%
|
6.30
|
6.90
|
5.70
|
6.90
|
5.72
|
6.90
|
115,300
|
|
|
12/3/2018
|
-0.20 / -3.08%
|
6.30
|
7.00
|
6.30
|
6.30
|
6.40
|
6.30
|
700
|
|
|