|
Closing price on 11/21/2016
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
113,700 |
| Split-adjusted Price |
2.50 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2016
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.50
|
113,700
|
|
|
11/18/2016
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.83
|
2.59
|
82,400
|
|
|
11/17/2016
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
3.00
|
2.59
|
213,600
|
|
|
11/16/2016
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.89
|
2.68
|
144,800
|
|
|
11/15/2016
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.88
|
2.50
|
97,200
|
|
|
11/14/2016
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.80
|
3.00
|
3.10
|
2.68
|
69,300
|
|
|
11/11/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.02
|
2.77
|
120,200
|
|
|
11/10/2016
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.04
|
2.77
|
57,600
|
|
|
11/9/2016
|
-0.20 / -6.25%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.98
|
2.68
|
159,800
|
|
|
11/8/2016
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.15
|
2.86
|
45,800
|
|
|
11/7/2016
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.26
|
2.95
|
66,500
|
|
|
11/4/2016
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.33
|
3.04
|
69,500
|
|
|
11/3/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
3.13
|
66,300
|
|
|
11/2/2016
|
+0.10 / +3.03%
|
3.30
|
3.60
|
3.30
|
3.40
|
3.40
|
3.04
|
178,500
|
|
|
11/1/2016
|
-0.30 / -8.33%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.95
|
275,300
|
|
|
10/31/2016
|
-0.40 / -10.00%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.64
|
3.22
|
94,100
|
|
|
10/28/2016
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.85
|
3.58
|
85,800
|
|
|
10/27/2016
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.89
|
3.49
|
231,400
|
|
|
10/26/2016
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.95
|
3.58
|
128,500
|
|
|
10/25/2016
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.03
|
3.58
|
110,500
|
|
|
10/24/2016
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.05
|
3.76
|
99,100
|
|
|
10/21/2016
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.13
|
3.67
|
92,100
|
|
|
10/20/2016
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.22
|
3.76
|
85,600
|
|
|
10/19/2016
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.10
|
3.76
|
136,900
|
|
|
10/18/2016
|
-0.30 / -7.14%
|
4.10
|
4.20
|
3.90
|
3.90
|
4.12
|
3.49
|
122,000
|
|
|
10/17/2016
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.08
|
3.76
|
157,800
|
|
|
10/14/2016
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.05
|
3.76
|
139,900
|
|
|
10/13/2016
|
0.00 / 0.00%
|
4.10
|
4.40
|
4.00
|
4.30
|
4.19
|
3.84
|
122,900
|
|
|
10/12/2016
|
0.00 / 0.00%
|
4.10
|
4.30
|
3.90
|
4.30
|
4.15
|
3.84
|
173,000
|
|
|
10/11/2016
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.00
|
4.30
|
4.16
|
3.84
|
106,200
|
|
|