|
Closing price on 12/15/2020
|
|
| Open |
3.40 |
| High |
3.70 |
| Low |
3.40 |
| Volume |
93,800 |
| Split-adjusted Price |
3.50 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2020
|
0.00 / 0.00%
|
3.40
|
3.70
|
3.40
|
3.50
|
3.53
|
3.50
|
93,800
|
|
|
12/14/2020
|
-0.10 / -2.78%
|
3.70
|
3.80
|
3.40
|
3.50
|
3.52
|
3.50
|
15,900
|
|
|
12/11/2020
|
-0.10 / -2.70%
|
3.40
|
3.70
|
3.40
|
3.60
|
3.42
|
3.60
|
16,300
|
|
|
12/10/2020
|
+0.10 / +2.78%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.62
|
3.70
|
57,100
|
|
|
12/9/2020
|
-0.30 / -7.69%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
13,800
|
|
|
12/8/2020
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
12/7/2020
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.50
|
3.80
|
3.79
|
3.80
|
7,200
|
|
|
12/4/2020
|
-0.30 / -7.50%
|
3.60
|
4.00
|
3.60
|
3.70
|
3.60
|
3.70
|
52,500
|
|
|
12/3/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
400
|
|
|
12/2/2020
|
0.00 / 0.00%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.74
|
4.00
|
159,600
|
|
|
12/1/2020
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.60
|
4.00
|
3.80
|
4.00
|
155,400
|
|
|
11/30/2020
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
4,100
|
|
|
11/27/2020
|
-0.30 / -7.50%
|
3.80
|
4.10
|
3.60
|
3.70
|
3.62
|
3.70
|
227,600
|
|
|
11/26/2020
|
-0.20 / -4.76%
|
3.80
|
4.20
|
3.80
|
4.00
|
4.00
|
4.00
|
76,700
|
|
|
11/25/2020
|
0.00 / 0.00%
|
3.80
|
4.20
|
3.80
|
4.20
|
3.89
|
4.20
|
1,700
|
|
|
11/24/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.80
|
4.20
|
4.03
|
4.20
|
91,700
|
|
|
11/23/2020
|
+0.10 / +2.44%
|
3.90
|
4.40
|
3.90
|
4.20
|
4.00
|
4.20
|
15,500
|
|
|
11/20/2020
|
+0.10 / +2.50%
|
4.20
|
4.20
|
3.90
|
4.10
|
3.97
|
4.10
|
47,300
|
|
|
11/19/2020
|
-0.20 / -4.76%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
30,200
|
|
|
11/18/2020
|
+0.10 / +2.44%
|
4.40
|
4.40
|
3.90
|
4.20
|
4.00
|
4.20
|
30,100
|
|
|
11/17/2020
|
+0.10 / +2.50%
|
4.40
|
4.40
|
4.00
|
4.10
|
4.11
|
4.10
|
1,300
|
|
|
11/16/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
3.90
|
4.00
|
4.10
|
4.00
|
59,000
|
|
|
11/13/2020
|
0.00 / 0.00%
|
3.80
|
4.30
|
3.80
|
4.00
|
4.15
|
4.00
|
23,100
|
|
|
11/12/2020
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.80
|
4.00
|
3.98
|
4.00
|
17,500
|
|
|
11/11/2020
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.50
|
3.90
|
3.74
|
3.90
|
259,700
|
|
|
11/10/2020
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
3.60
|
540,700
|
|
|
11/9/2020
|
-0.10 / -2.63%
|
3.50
|
3.80
|
3.50
|
3.70
|
3.67
|
3.70
|
1,300
|
|
|
11/6/2020
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.40
|
3.80
|
3.44
|
3.80
|
138,800
|
|
|
11/5/2020
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.55
|
3.70
|
89,900
|
|
|
11/4/2020
|
-0.10 / -2.56%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.72
|
3.80
|
167,100
|
|
|