|
Closing price on 10/21/2022
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.40 |
| Volume |
18,200 |
| Split-adjusted Price |
3.40 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2022
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
18,200
|
|
|
10/20/2022
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.34
|
3.40
|
12,100
|
|
|
10/19/2022
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
10/18/2022
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.09
|
3.30
|
1,400
|
|
|
10/17/2022
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
200
|
|
|
10/14/2022
|
-0.10 / -3.03%
|
3.50
|
3.50
|
3.10
|
3.20
|
3.21
|
3.20
|
1,500
|
|
|
10/13/2022
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.21
|
3.30
|
13,700
|
|
|
10/12/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
500
|
|
|
10/11/2022
|
-0.30 / -8.33%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.45
|
3.30
|
11,700
|
|
|
10/10/2022
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.60
|
3.43
|
3.60
|
2,700
|
|
|
10/7/2022
|
+0.20 / +5.88%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.42
|
3.60
|
5,300
|
|
|
10/6/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.19
|
3.40
|
2,400
|
|
|
10/5/2022
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1,200
|
|
|
10/4/2022
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.46
|
3.60
|
4,300
|
|
|
10/3/2022
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.50
|
3.50
|
2,200
|
|
|
9/30/2022
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
7,200
|
|
|
9/29/2022
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
3,900
|
|
|
9/28/2022
|
0.00 / 0.00%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.53
|
3.70
|
2,600
|
|
|
9/27/2022
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
|
9/26/2022
|
-0.30 / -7.89%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
14,500
|
|
|
9/23/2022
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.65
|
3.80
|
3,500
|
|
|
9/22/2022
|
+0.10 / +2.70%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.59
|
3.80
|
11,900
|
|
|
9/21/2022
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
200
|
|
|
9/20/2022
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
39,200
|
|
|
9/19/2022
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
600
|
|
|
9/16/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
9/15/2022
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.75
|
3.80
|
2,200
|
|
|
9/14/2022
|
+0.20 / +5.41%
|
3.70
|
4.00
|
3.60
|
3.90
|
3.88
|
3.90
|
26,000
|
|
|
9/13/2022
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
3.70
|
3.94
|
3.70
|
19,600
|
|
|
9/12/2022
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.67
|
3.70
|
7,500
|
|
|