|
Closing price on 12/12/2016
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
91,700 |
| Split-adjusted Price |
2.59 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2016
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.95
|
2.59
|
91,700
|
|
|
12/9/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.97
|
2.68
|
79,000
|
|
|
12/8/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.68
|
53,600
|
|
|
12/7/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.70
|
3.00
|
2.91
|
2.68
|
94,600
|
|
|
12/6/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.02
|
2.68
|
74,400
|
|
|
12/5/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.92
|
2.68
|
63,500
|
|
|
12/2/2016
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.92
|
2.68
|
85,500
|
|
|
12/1/2016
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.59
|
89,100
|
|
|
11/30/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
2.68
|
72,300
|
|
|
11/29/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
2.68
|
82,900
|
|
|
11/28/2016
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.98
|
2.68
|
70,600
|
|
|
11/25/2016
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.02
|
2.77
|
71,600
|
|
|
11/24/2016
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.93
|
2.68
|
121,600
|
|
|
11/23/2016
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.50
|
74,900
|
|
|
11/22/2016
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.59
|
72,000
|
|
|
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
|
|
|