|
Closing price on 11/1/2013
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
3.10 |
| Volume |
37,200 |
| Split-adjusted Price |
2.77 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.77
|
37,200
|
|
|
10/31/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.77
|
3,000
|
|
|
10/30/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
2.77
|
39,100
|
|
|
10/29/2013
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.77
|
27,800
|
|
|
10/28/2013
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.10
|
2.68
|
8,500
|
|
|
10/25/2013
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
2.86
|
29,600
|
|
|
10/24/2013
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.77
|
27,200
|
|
|
10/23/2013
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.68
|
19,100
|
|
|
10/22/2013
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.00
|
3.10
|
3.05
|
2.77
|
49,000
|
|
|
10/21/2013
|
+0.10 / +3.23%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.02
|
2.86
|
72,200
|
|
|
10/18/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.06
|
2.77
|
18,700
|
|
|
10/17/2013
|
+0.10 / +3.33%
|
3.00
|
3.20
|
2.90
|
3.10
|
3.00
|
2.77
|
37,200
|
|
|
10/16/2013
|
0.00 / 0.00%
|
2.90
|
3.30
|
2.80
|
3.00
|
3.00
|
2.68
|
59,600
|
|
|
10/15/2013
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.80
|
3.00
|
2.92
|
2.68
|
34,200
|
|
|
10/14/2013
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.05
|
2.77
|
23,600
|
|
|
10/11/2013
|
+0.20 / +6.67%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.28
|
2.86
|
52,300
|
|
|
10/10/2013
|
-0.30 / -9.09%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.10
|
2.68
|
40,800
|
|
|
10/9/2013
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.25
|
2.95
|
12,000
|
|
|
10/8/2013
|
-0.30 / -8.11%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.42
|
3.04
|
71,500
|
|
|
10/7/2013
|
+0.30 / +8.82%
|
3.60
|
3.70
|
3.20
|
3.70
|
3.58
|
3.31
|
61,400
|
|
|
10/4/2013
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.11
|
3.04
|
126,800
|
|
|
10/3/2013
|
-0.30 / -8.11%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.42
|
3.04
|
181,400
|
|
|
10/2/2013
|
-0.30 / -7.50%
|
4.40
|
4.40
|
3.70
|
3.70
|
4.09
|
3.31
|
135,900
|
|
|
10/1/2013
|
+0.30 / +8.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.58
|
18,700
|
|
|
9/30/2013
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.31
|
23,300
|
|
|
9/27/2013
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.39
|
3.04
|
63,800
|
|
|
9/26/2013
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.77
|
194,800
|
|
|
9/25/2013
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.89
|
2.59
|
38,400
|
|
|
9/24/2013
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.64
|
2.41
|
66,100
|
|
|
9/23/2013
|
+0.10 / +4.17%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.47
|
2.24
|
140,200
|
|
|