Closing price on 11/8/2021
|
|
Open |
5.90 |
High |
6.00 |
Low |
5.50 |
Volume |
115,200 |
Split-adjusted Price |
5.90 |
|
|
TTZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2021
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.50
|
5.90
|
5.79
|
5.90
|
115,200
|
|
11/5/2021
|
-0.10 / -1.67%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.76
|
5.90
|
102,500
|
|
11/4/2021
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.70
|
6.00
|
5.87
|
6.00
|
121,500
|
|
11/3/2021
|
-0.20 / -3.28%
|
6.20
|
6.30
|
5.80
|
5.90
|
6.07
|
5.90
|
152,600
|
|
11/2/2021
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.70
|
6.10
|
5.86
|
6.10
|
378,200
|
|
11/1/2021
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.80
|
5.90
|
5.86
|
5.90
|
108,600
|
|
10/29/2021
|
+0.10 / +1.72%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.81
|
5.90
|
71,100
|
|
10/28/2021
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.50
|
5.80
|
5.70
|
5.80
|
87,200
|
|
10/27/2021
|
-0.10 / -1.72%
|
6.00
|
6.00
|
5.50
|
5.70
|
5.65
|
5.70
|
176,000
|
|
10/26/2021
|
+0.20 / +3.57%
|
5.50
|
5.80
|
5.30
|
5.80
|
5.57
|
5.80
|
103,900
|
|
10/25/2021
|
-0.60 / -9.68%
|
6.10
|
6.10
|
5.60
|
5.60
|
5.66
|
5.60
|
363,100
|
|
10/22/2021
|
+0.20 / +3.33%
|
6.50
|
6.60
|
6.00
|
6.20
|
6.30
|
6.20
|
182,500
|
|
10/21/2021
|
+0.50 / +9.09%
|
5.70
|
6.00
|
5.60
|
6.00
|
5.92
|
6.00
|
207,600
|
|
10/20/2021
|
+0.40 / +7.84%
|
5.00
|
5.60
|
5.00
|
5.50
|
5.36
|
5.50
|
192,000
|
|
10/19/2021
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.80
|
5.10
|
4.92
|
5.10
|
83,800
|
|
10/18/2021
|
-0.10 / -2.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.93
|
4.90
|
14,800
|
|
10/15/2021
|
+0.20 / +4.17%
|
4.90
|
5.10
|
4.80
|
5.00
|
4.93
|
5.00
|
99,100
|
|
10/14/2021
|
+0.10 / +2.13%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.76
|
4.80
|
46,000
|
|
10/13/2021
|
-0.10 / -2.08%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.78
|
4.70
|
136,300
|
|
10/12/2021
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.79
|
4.80
|
69,800
|
|
10/11/2021
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.73
|
4.80
|
58,100
|
|
10/8/2021
|
-0.20 / -4.00%
|
5.10
|
5.10
|
4.80
|
4.80
|
4.87
|
4.80
|
50,900
|
|
10/7/2021
|
+0.30 / +6.38%
|
4.70
|
5.10
|
4.60
|
5.00
|
4.95
|
5.00
|
82,500
|
|
10/6/2021
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.54
|
4.70
|
103,500
|
|
10/5/2021
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.57
|
4.70
|
31,300
|
|
10/4/2021
|
-0.40 / -8.16%
|
4.70
|
4.80
|
4.50
|
4.50
|
4.55
|
4.50
|
160,600
|
|
10/1/2021
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.77
|
4.90
|
34,200
|
|
9/30/2021
|
+0.20 / +4.17%
|
4.80
|
5.10
|
4.70
|
5.00
|
4.86
|
5.00
|
39,100
|
|
9/29/2021
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.60
|
4.80
|
4.83
|
4.80
|
50,100
|
|
9/28/2021
|
+0.30 / +6.38%
|
4.50
|
5.10
|
4.30
|
5.00
|
4.54
|
5.00
|
403,100
|
|
|