|
Closing price on 12/21/2015
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
30,300 |
| Split-adjusted Price |
5.45 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.08
|
5.45
|
30,300
|
|
|
12/18/2015
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.17
|
5.45
|
16,300
|
|
|
12/17/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.54
|
23,600
|
|
|
12/16/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.54
|
7,500
|
|
|
12/15/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
5.54
|
700
|
|
|
12/14/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.24
|
5.63
|
9,200
|
|
|
12/11/2015
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.17
|
5.54
|
21,200
|
|
|
12/10/2015
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.13
|
5.63
|
40,000
|
|
|
12/9/2015
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.20
|
5.72
|
4,700
|
|
|
12/8/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.22
|
5.63
|
13,000
|
|
|
12/7/2015
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.63
|
200
|
|
|
12/4/2015
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.19
|
5.45
|
21,700
|
|
|
12/3/2015
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.63
|
16,900
|
|
|
12/2/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
5.72
|
9,500
|
|
|
12/1/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.33
|
5.63
|
12,500
|
|
|
11/30/2015
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.40
|
5.63
|
30,700
|
|
|
11/27/2015
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.38
|
5.72
|
28,300
|
|
|
11/26/2015
|
-0.20 / -2.99%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
5.81
|
19,500
|
|
|
11/25/2015
|
+0.40 / +6.35%
|
6.20
|
6.80
|
6.20
|
6.70
|
6.48
|
5.99
|
46,700
|
|
|
11/24/2015
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.31
|
5.63
|
50,600
|
|
|
11/23/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
5.72
|
35,700
|
|
|
11/20/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.72
|
26,400
|
|
|
11/19/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.29
|
5.72
|
53,600
|
|
|
11/18/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.32
|
5.72
|
6,100
|
|
|
11/17/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.35
|
5.72
|
44,400
|
|
|
11/16/2015
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
5.63
|
75,000
|
|
|
11/13/2015
|
+0.10 / +1.56%
|
6.70
|
6.90
|
6.50
|
6.50
|
6.78
|
5.81
|
52,900
|
|
|
11/12/2015
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.37
|
5.72
|
52,100
|
|
|
11/11/2015
|
-0.70 / -9.59%
|
7.20
|
7.20
|
6.60
|
6.60
|
6.75
|
5.90
|
211,900
|
|
|
11/10/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.23
|
6.53
|
37,100
|
|
|