|
Closing price on 10/6/2015
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.70 |
| Volume |
33,400 |
| Split-adjusted Price |
5.99 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.71
|
5.99
|
33,400
|
|
|
10/5/2015
|
+0.40 / +6.35%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.45
|
5.99
|
20,400
|
|
|
10/2/2015
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.63
|
18,500
|
|
|
10/1/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.41
|
5.72
|
1,700
|
|
|
9/30/2015
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
5.72
|
3,800
|
|
|
9/29/2015
|
-0.10 / -1.56%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.22
|
5.63
|
20,200
|
|
|
9/28/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
5.72
|
6,600
|
|
|
9/25/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.32
|
5.72
|
14,100
|
|
|
9/24/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
5.72
|
31,200
|
|
|
9/23/2015
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.29
|
5.63
|
18,600
|
|
|
9/22/2015
|
+0.50 / +8.33%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.26
|
5.81
|
29,700
|
|
|
9/21/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.36
|
12,700
|
|
|
9/18/2015
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.99
|
5.36
|
55,100
|
|
|
9/17/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.02
|
5.45
|
19,400
|
|
|
9/16/2015
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
5.45
|
9,900
|
|
|
9/15/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.36
|
10,800
|
|
|
9/14/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
5.36
|
37,800
|
|
|
9/11/2015
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.15
|
5.36
|
5,000
|
|
|
9/10/2015
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.00
|
5.54
|
1,100
|
|
|
9/9/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.04
|
5.36
|
24,400
|
|
|
9/8/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.36
|
22,400
|
|
|
9/7/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.36
|
20,200
|
|
|
9/4/2015
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.05
|
5.36
|
23,200
|
|
|
9/3/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.36
|
5,000
|
|
|
9/1/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.96
|
5.36
|
23,900
|
|
|
8/31/2015
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
5.36
|
11,800
|
|
|
8/28/2015
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
5.54
|
7,800
|
|
|
8/27/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.05
|
5.36
|
56,800
|
|
|
8/26/2015
|
+0.10 / +1.69%
|
6.10
|
6.10
|
5.80
|
6.00
|
6.02
|
5.36
|
20,200
|
|
|
8/25/2015
|
-0.10 / -1.67%
|
5.50
|
6.00
|
5.50
|
5.90
|
5.60
|
5.28
|
69,700
|
|
|