|
Closing price on 1/27/2022
|
|
| Open |
6.00 |
| High |
6.60 |
| Low |
5.90 |
| Volume |
192,700 |
| Split-adjusted Price |
6.30 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
+0.30 / +5.00%
|
6.00
|
6.60
|
5.90
|
6.30
|
6.52
|
6.30
|
192,700
|
|
|
1/26/2022
|
-0.40 / -6.25%
|
6.40
|
6.60
|
6.00
|
6.00
|
6.15
|
6.00
|
36,500
|
|
|
1/25/2022
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.00
|
6.40
|
6.06
|
6.40
|
53,300
|
|
|
1/24/2022
|
-0.70 / -9.72%
|
7.20
|
7.20
|
6.50
|
6.50
|
6.62
|
6.50
|
80,200
|
|
|
1/21/2022
|
+0.60 / +9.09%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.16
|
7.20
|
74,400
|
|
|
1/20/2022
|
+0.60 / +10.00%
|
5.90
|
6.60
|
5.60
|
6.60
|
6.34
|
6.60
|
33,700
|
|
|
1/19/2022
|
-0.40 / -6.25%
|
6.40
|
6.90
|
5.80
|
6.00
|
6.10
|
6.00
|
138,900
|
|
|
1/18/2022
|
-0.70 / -9.86%
|
7.10
|
7.10
|
6.40
|
6.40
|
6.56
|
6.40
|
153,500
|
|
|
1/17/2022
|
-0.70 / -8.97%
|
7.70
|
7.70
|
7.10
|
7.10
|
7.29
|
7.10
|
76,000
|
|
|
1/14/2022
|
+0.60 / +8.33%
|
7.20
|
7.80
|
6.50
|
7.80
|
7.11
|
7.80
|
171,400
|
|
|
1/13/2022
|
-0.80 / -10.00%
|
7.80
|
8.00
|
7.20
|
7.20
|
7.48
|
7.20
|
222,700
|
|
|
1/12/2022
|
-0.50 / -5.88%
|
8.50
|
8.50
|
7.70
|
8.00
|
7.83
|
8.00
|
366,200
|
|
|
1/11/2022
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.55
|
8.50
|
227,900
|
|
|
1/10/2022
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.50
|
8.90
|
9.04
|
8.90
|
469,800
|
|
|
1/7/2022
|
+0.70 / +8.54%
|
8.30
|
8.90
|
8.20
|
8.90
|
8.55
|
8.90
|
454,600
|
|
|
1/6/2022
|
+0.50 / +6.49%
|
7.80
|
8.40
|
7.70
|
8.20
|
8.08
|
8.20
|
313,800
|
|
|
1/5/2022
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.75
|
7.70
|
394,100
|
|
|
1/4/2022
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.80
|
7.90
|
7.86
|
7.90
|
266,200
|
|
|
12/31/2021
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.60
|
7.90
|
7.85
|
7.90
|
126,800
|
|
|
12/30/2021
|
-0.20 / -2.44%
|
8.30
|
8.40
|
7.80
|
8.00
|
8.04
|
8.00
|
274,300
|
|
|
12/29/2021
|
+0.30 / +3.80%
|
7.90
|
8.30
|
7.90
|
8.20
|
8.10
|
8.20
|
85,800
|
|
|
12/28/2021
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.60
|
7.90
|
7.86
|
7.90
|
299,600
|
|
|
12/27/2021
|
-0.30 / -3.57%
|
8.40
|
8.40
|
7.80
|
8.10
|
8.01
|
8.10
|
195,400
|
|
|
12/24/2021
|
-0.10 / -1.18%
|
8.50
|
9.10
|
8.20
|
8.40
|
8.69
|
8.40
|
193,600
|
|
|
12/23/2021
|
+0.70 / +8.97%
|
7.90
|
8.50
|
7.80
|
8.50
|
8.43
|
8.50
|
815,000
|
|
|
12/22/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.72
|
7.80
|
243,700
|
|
|
12/21/2021
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.62
|
7.80
|
184,800
|
|
|
12/20/2021
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.57
|
7.70
|
107,600
|
|
|
12/17/2021
|
-0.10 / -1.28%
|
7.30
|
7.80
|
7.30
|
7.70
|
7.66
|
7.70
|
144,800
|
|
|
12/16/2021
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.30
|
7.80
|
7.49
|
7.80
|
284,000
|
|
|