|
Closing price on 11/29/2017
|
|
| Open |
3.90 |
| High |
4.20 |
| Low |
3.60 |
| Volume |
271,100 |
| Split-adjusted Price |
3.76 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2017
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.60
|
4.20
|
4.10
|
3.76
|
271,100
|
|
|
11/28/2017
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.89
|
3.49
|
249,000
|
|
|
11/27/2017
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.20
|
3.60
|
3.57
|
3.22
|
136,100
|
|
|
11/24/2017
|
-0.10 / -2.94%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.29
|
2.95
|
191,100
|
|
|
11/23/2017
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.46
|
3.04
|
139,900
|
|
|
11/22/2017
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.20
|
3.50
|
3.32
|
3.13
|
301,400
|
|
|
11/21/2017
|
+0.20 / +6.25%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.25
|
3.04
|
286,300
|
|
|
11/20/2017
|
+0.10 / +3.23%
|
3.00
|
3.20
|
2.90
|
3.20
|
3.08
|
2.86
|
234,100
|
|
|
11/17/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.01
|
2.77
|
178,300
|
|
|
11/16/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.97
|
2.77
|
460,100
|
|
|
11/15/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
2.77
|
249,400
|
|
|
11/14/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.00
|
2.77
|
113,600
|
|
|
11/13/2017
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.05
|
2.77
|
251,900
|
|
|
11/10/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
2.86
|
78,000
|
|
|
11/9/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
2.86
|
120,300
|
|
|
11/8/2017
|
+0.20 / +6.67%
|
3.00
|
3.20
|
2.90
|
3.20
|
3.05
|
2.86
|
640,800
|
|
|
11/7/2017
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.68
|
100
|
|
|
11/6/2017
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
2.86
|
124,300
|
|
|
11/3/2017
|
0.00 / 0.00%
|
2.90
|
3.20
|
2.90
|
3.10
|
3.05
|
2.77
|
208,600
|
|
|
11/2/2017
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.98
|
2.77
|
333,400
|
|
|
11/1/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.68
|
10,500
|
|
|
10/31/2017
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.95
|
2.68
|
106,600
|
|
|
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
|
|
|