|
Closing price on 1/16/2020
|
|
| Open |
3.00 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
153,800 |
| Split-adjusted Price |
3.00 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2020
|
+0.20 / +7.14%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.98
|
3.00
|
153,800
|
|
|
1/15/2020
|
+0.20 / +7.69%
|
2.50
|
2.80
|
2.50
|
2.80
|
2.75
|
2.80
|
107,200
|
|
|
1/14/2020
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.63
|
2.60
|
120,800
|
|
|
1/13/2020
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.30
|
2.60
|
2.50
|
2.60
|
178,000
|
|
|
1/10/2020
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.47
|
2.40
|
118,700
|
|
|
1/9/2020
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.39
|
2.30
|
12,400
|
|
|
1/8/2020
|
-0.10 / -4.00%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.51
|
2.40
|
6,500
|
|
|
1/7/2020
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.49
|
2.50
|
108,400
|
|
|
1/6/2020
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.38
|
2.30
|
52,000
|
|
|
1/3/2020
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.48
|
2.40
|
41,300
|
|
|
1/2/2020
|
-0.20 / -8.00%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.41
|
2.30
|
25,100
|
|
|
12/31/2019
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.50
|
2.50
|
278,900
|
|
|
12/30/2019
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.44
|
2.30
|
36,100
|
|
|
12/27/2019
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.37
|
2.30
|
99,600
|
|
|
12/26/2019
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.29
|
2.20
|
20,900
|
|
|
12/25/2019
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.30
|
2.20
|
23,000
|
|
|
12/24/2019
|
+0.10 / +4.76%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.23
|
2.20
|
214,800
|
|
|
12/23/2019
|
-0.20 / -8.70%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.15
|
2.10
|
73,100
|
|
|
12/20/2019
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
56,000
|
|
|
12/19/2019
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
67,500
|
|
|
12/18/2019
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.24
|
2.30
|
64,200
|
|
|
12/17/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
23,800
|
|
|
12/16/2019
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
38,600
|
|
|
12/13/2019
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
26,900
|
|
|
12/12/2019
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.29
|
2.30
|
18,300
|
|
|
12/11/2019
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
23,500
|
|
|
12/10/2019
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
12,000
|
|
|
12/9/2019
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
26,400
|
|
|
12/6/2019
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.43
|
2.40
|
61,000
|
|
|
12/5/2019
|
-0.20 / -8.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.40
|
2.30
|
16,900
|
|
|