|
Closing price on 1/17/2014
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.70 |
| Volume |
37,200 |
| Split-adjusted Price |
5.10 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2014
|
-0.60 / -9.52%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.10
|
37,200
|
|
|
1/16/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
5.90
|
6.30
|
6.48
|
5.63
|
68,700
|
|
|
1/15/2014
|
+0.50 / +8.62%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.63
|
64,400
|
|
|
1/14/2014
|
+0.50 / +9.43%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.79
|
5.19
|
209,900
|
|
|
1/13/2014
|
+0.40 / +8.16%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.74
|
23,200
|
|
|
1/10/2014
|
+0.40 / +8.89%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.38
|
39,300
|
|
|
1/9/2014
|
+0.40 / +9.76%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.49
|
4.02
|
28,300
|
|
|
1/8/2014
|
+0.30 / +7.89%
|
3.70
|
4.10
|
3.60
|
4.10
|
4.05
|
3.67
|
165,700
|
|
|
1/7/2014
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.67
|
3.40
|
15,700
|
|
|
1/6/2014
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.69
|
3.31
|
1,900
|
|
|
1/3/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.66
|
3.40
|
19,500
|
|
|
1/2/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.40
|
8,200
|
|
|
12/31/2013
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.63
|
3.40
|
14,400
|
|
|
12/30/2013
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.61
|
3.22
|
14,000
|
|
|
12/27/2013
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.74
|
3.31
|
22,000
|
|
|
12/26/2013
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.88
|
3.49
|
23,200
|
|
|
12/25/2013
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
3.58
|
34,200
|
|
|
12/24/2013
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.92
|
3.49
|
39,800
|
|
|
12/23/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.94
|
3.58
|
39,800
|
|
|
12/20/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.93
|
3.58
|
48,000
|
|
|
12/19/2013
|
0.00 / 0.00%
|
3.90
|
4.20
|
3.90
|
4.00
|
4.06
|
3.58
|
47,900
|
|
|
12/18/2013
|
+0.10 / +2.56%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.01
|
3.58
|
39,900
|
|
|
12/17/2013
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.95
|
3.49
|
32,600
|
|
|
12/16/2013
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
3.58
|
23,600
|
|
|
12/13/2013
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.81
|
3.49
|
25,100
|
|
|
12/12/2013
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.80
|
3.58
|
25,400
|
|
|
12/11/2013
|
-0.40 / -9.52%
|
4.10
|
4.30
|
3.80
|
3.80
|
3.90
|
3.40
|
52,900
|
|
|
12/10/2013
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.21
|
3.76
|
37,600
|
|
|
12/9/2013
|
-0.20 / -4.55%
|
4.80
|
4.80
|
4.20
|
4.20
|
4.37
|
3.76
|
19,100
|
|
|
12/6/2013
|
+0.40 / +10.00%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.27
|
3.93
|
94,500
|
|
|