|
Closing price on 1/8/2016
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.50 |
| Volume |
83,100 |
| Split-adjusted Price |
5.28 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2016
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.50
|
5.90
|
5.90
|
5.28
|
83,100
|
|
|
1/7/2016
|
-0.30 / -4.84%
|
6.10
|
6.20
|
5.90
|
5.90
|
5.99
|
5.28
|
41,400
|
|
|
1/6/2016
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.04
|
5.54
|
86,600
|
|
|
1/5/2016
|
-0.20 / -3.23%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.20
|
5.36
|
36,900
|
|
|
1/4/2016
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
5.54
|
23,700
|
|
|
12/31/2015
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.25
|
5.72
|
98,400
|
|
|
12/30/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.31
|
5.72
|
79,700
|
|
|
12/29/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.33
|
5.72
|
21,500
|
|
|
12/28/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
5.63
|
21,700
|
|
|
12/25/2015
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.28
|
5.54
|
42,000
|
|
|
12/24/2015
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.20
|
6.40
|
6.33
|
5.72
|
60,300
|
|
|
12/23/2015
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.20
|
5.72
|
29,700
|
|
|
12/22/2015
|
+0.10 / +1.64%
|
6.10
|
6.50
|
6.10
|
6.20
|
6.24
|
5.54
|
118,200
|
|
|
12/21/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.08
|
5.45
|
30,300
|
|
|
12/18/2015
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.17
|
5.45
|
16,300
|
|
|
12/17/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.54
|
23,600
|
|
|
12/16/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.54
|
7,500
|
|
|
12/15/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
5.54
|
700
|
|
|
12/14/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.24
|
5.63
|
9,200
|
|
|
12/11/2015
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.17
|
5.54
|
21,200
|
|
|
12/10/2015
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.13
|
5.63
|
40,000
|
|
|
12/9/2015
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.20
|
5.72
|
4,700
|
|
|
12/8/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.22
|
5.63
|
13,000
|
|
|
12/7/2015
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.63
|
200
|
|
|
12/4/2015
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.19
|
5.45
|
21,700
|
|
|
12/3/2015
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.63
|
16,900
|
|
|
12/2/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
5.72
|
9,500
|
|
|
12/1/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.33
|
5.63
|
12,500
|
|
|
11/30/2015
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.40
|
5.63
|
30,700
|
|
|
11/27/2015
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.38
|
5.72
|
28,300
|
|
|