|
Closing price on 10/30/2017
|
|
| Open |
2.90 |
| High |
3.20 |
| Low |
2.90 |
| Volume |
240,400 |
| Split-adjusted Price |
2.77 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2017
|
0.00 / 0.00%
|
2.90
|
3.20
|
2.90
|
3.10
|
3.00
|
2.77
|
240,400
|
|
|
10/27/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.02
|
2.77
|
2,000
|
|
|
10/26/2017
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.05
|
2.77
|
125,400
|
|
|
10/25/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
2.86
|
3,100
|
|
|
10/24/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.14
|
2.86
|
254,600
|
|
|
10/23/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.15
|
2.86
|
226,100
|
|
|
10/20/2017
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.11
|
2.77
|
59,300
|
|
|
10/19/2017
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.19
|
2.86
|
284,900
|
|
|
10/18/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.19
|
2.86
|
124,000
|
|
|
10/17/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
2.86
|
130,500
|
|
|
10/16/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.14
|
2.86
|
323,800
|
|
|
10/13/2017
|
-0.20 / -6.06%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.20
|
2.77
|
210,900
|
|
|
10/12/2017
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.95
|
89,000
|
|
|
10/11/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.06
|
2.86
|
120,200
|
|
|
10/10/2017
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.19
|
2.77
|
168,800
|
|
|
10/9/2017
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.95
|
121,000
|
|
|
10/6/2017
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.18
|
2.86
|
125,700
|
|
|
10/5/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.20
|
2.95
|
223,600
|
|
|
10/4/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.12
|
2.95
|
122,800
|
|
|
10/3/2017
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.10
|
3.30
|
3.24
|
2.95
|
121,200
|
|
|
10/2/2017
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.10
|
3.20
|
3.25
|
2.86
|
292,300
|
|
|
9/29/2017
|
-0.20 / -5.88%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.86
|
59,300
|
|
|
9/28/2017
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.29
|
3.04
|
142,600
|
|
|
9/27/2017
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
2.86
|
23,200
|
|
|
9/26/2017
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.24
|
3.04
|
131,700
|
|
|
9/25/2017
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.25
|
2.95
|
107,300
|
|
|
9/22/2017
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.22
|
2.95
|
20,700
|
|
|
9/21/2017
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
3.04
|
221,800
|
|
|
9/20/2017
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.24
|
2.86
|
5,000
|
|
|
9/19/2017
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.28
|
3.04
|
138,600
|
|
|