|
Closing price on 11/15/2019
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
77,500 |
| Split-adjusted Price |
2.20 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2019
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.19
|
2.20
|
77,500
|
|
|
11/14/2019
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.23
|
2.20
|
69,900
|
|
|
11/13/2019
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
45,000
|
|
|
11/12/2019
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.22
|
2.30
|
80,500
|
|
|
11/11/2019
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.15
|
2.20
|
65,900
|
|
|
11/8/2019
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
23,500
|
|
|
11/7/2019
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.20
|
2.22
|
2.20
|
210,300
|
|
|
11/6/2019
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.25
|
2.20
|
83,500
|
|
|
11/5/2019
|
-0.10 / -4.17%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.24
|
2.30
|
178,400
|
|
|
11/4/2019
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.42
|
2.40
|
111,400
|
|
|
11/1/2019
|
+0.10 / +4.00%
|
2.40
|
2.70
|
2.30
|
2.60
|
2.46
|
2.60
|
102,900
|
|
|
10/31/2019
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.50
|
2.50
|
171,600
|
|
|
10/30/2019
|
-0.20 / -6.90%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.72
|
2.70
|
210,800
|
|
|
10/29/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.99
|
2.90
|
320,400
|
|
|
10/28/2019
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
232,600
|
|
|
10/25/2019
|
-0.20 / -6.90%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.71
|
2.70
|
509,600
|
|
|
10/24/2019
|
-0.10 / -3.33%
|
2.70
|
3.00
|
2.70
|
2.90
|
2.85
|
2.90
|
413,800
|
|
|
10/23/2019
|
-0.30 / -9.09%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
143,200
|
|
|
10/22/2019
|
-0.30 / -8.33%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
20,800
|
|
|
10/21/2019
|
-0.40 / -10.00%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.62
|
3.60
|
158,900
|
|
|
10/18/2019
|
+0.30 / +8.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
177,710
|
|
|
10/17/2019
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
44,000
|
|
|
10/16/2019
|
+0.30 / +9.68%
|
2.80
|
3.40
|
2.80
|
3.40
|
2.86
|
3.40
|
1,233,500
|
|
|
10/15/2019
|
-0.30 / -8.82%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
4,700
|
|
|
10/14/2019
|
-0.30 / -8.11%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
13,300
|
|
|
10/11/2019
|
-0.40 / -9.76%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2,100
|
|
|
10/10/2019
|
-0.40 / -8.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
63,800
|
|
|
10/9/2019
|
-0.40 / -8.16%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
100
|
|
|
10/8/2019
|
-0.50 / -9.26%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
100
|
|
|
10/7/2019
|
-0.60 / -10.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
200
|
|
|