|
Closing price on 12/9/2015
|
|
| Open |
6.20 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
4,700 |
| Split-adjusted Price |
5.72 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/9/2015
|
-0.30 / -3.95%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.46
|
6.53
|
2,200
|
|
|
11/6/2015
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.55
|
6.80
|
9,700
|
|
|
11/5/2015
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.20
|
7.70
|
7.38
|
6.88
|
38,300
|
|
|
11/4/2015
|
-0.10 / -1.33%
|
7.60
|
7.70
|
7.40
|
7.40
|
7.52
|
6.62
|
2,800
|
|
|
11/3/2015
|
-0.10 / -1.32%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.23
|
6.71
|
4,000
|
|
|
11/2/2015
|
0.00 / 0.00%
|
7.50
|
7.60
|
6.90
|
7.60
|
7.19
|
6.80
|
121,200
|
|
|
10/30/2015
|
-0.20 / -2.56%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.70
|
6.80
|
8,200
|
|
|
10/29/2015
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.90
|
6.97
|
15,300
|
|
|