|
Closing price on 1/27/2014
|
|
| Open |
4.50 |
| High |
4.60 |
| Low |
4.30 |
| Volume |
21,500 |
| Split-adjusted Price |
3.93 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2014
|
-0.20 / -4.35%
|
4.50
|
4.60
|
4.30
|
4.40
|
4.46
|
3.93
|
21,500
|
|
|
1/24/2014
|
-0.50 / -9.80%
|
5.60
|
5.60
|
4.60
|
4.60
|
4.73
|
4.11
|
6,600
|
|
|
1/23/2014
|
+0.40 / +8.51%
|
4.70
|
5.10
|
4.70
|
5.10
|
4.78
|
4.56
|
9,800
|
|
|
1/22/2014
|
0.00 / 0.00%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.35
|
4.20
|
95,700
|
|
|
1/21/2014
|
-0.50 / -9.62%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.20
|
15,000
|
|
|
1/20/2014
|
-0.50 / -8.77%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.65
|
10,000
|
|
|
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
|
|
|