|
Closing price on 2/1/2021
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
59,600 |
| Split-adjusted Price |
2.70 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.63
|
2.70
|
59,600
|
|
|
1/29/2021
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.50
|
2.80
|
2.74
|
2.80
|
20,400
|
|
|
1/28/2021
|
-0.30 / -10.00%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.75
|
2.70
|
87,024
|
|
|
1/27/2021
|
-0.20 / -6.25%
|
3.00
|
3.40
|
3.00
|
3.00
|
3.11
|
3.00
|
115,600
|
|
|
1/26/2021
|
-0.20 / -5.88%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.11
|
3.20
|
291,100
|
|
|
1/25/2021
|
-0.30 / -8.11%
|
3.40
|
3.70
|
3.40
|
3.40
|
3.41
|
3.40
|
239,900
|
|
|
1/22/2021
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.50
|
3.70
|
3.61
|
3.70
|
59,000
|
|
|
1/21/2021
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.85
|
3.80
|
61,600
|
|
|
1/20/2021
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.30
|
3.80
|
3.63
|
3.80
|
90,700
|
|
|
1/19/2021
|
-0.30 / -7.69%
|
3.90
|
4.00
|
3.60
|
3.60
|
3.75
|
3.60
|
166,900
|
|
|
1/18/2021
|
+0.30 / +8.33%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.86
|
3.90
|
243,700
|
|
|
1/15/2021
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.57
|
3.60
|
224,700
|
|
|
1/14/2021
|
+0.10 / +3.13%
|
3.20
|
3.50
|
3.20
|
3.30
|
3.38
|
3.30
|
149,300
|
|
|
1/13/2021
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.19
|
3.20
|
36,700
|
|
|
1/12/2021
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
15,700
|
|
|
1/11/2021
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.17
|
3.30
|
15,400
|
|
|
1/8/2021
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.10
|
3.20
|
3.15
|
3.20
|
82,100
|
|
|
1/7/2021
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.36
|
3.40
|
26,400
|
|
|
1/6/2021
|
+0.10 / +3.13%
|
3.10
|
3.40
|
3.10
|
3.30
|
3.31
|
3.30
|
12,200
|
|
|
1/5/2021
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.24
|
3.20
|
54,100
|
|
|
1/4/2021
|
-0.10 / -2.94%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
42,600
|
|
|
12/31/2020
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
7,200
|
|
|
12/30/2020
|
-0.10 / -2.94%
|
3.20
|
3.50
|
3.20
|
3.30
|
3.31
|
3.30
|
17,800
|
|
|
12/29/2020
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.31
|
3.40
|
10,700
|
|
|
12/28/2020
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.32
|
3.40
|
15,300
|
|
|
12/25/2020
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.40
|
3.50
|
29,700
|
|
|
12/24/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
4,300
|
|
|
12/23/2020
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
88,400
|
|
|
12/22/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.35
|
3.50
|
12,600
|
|
|
12/21/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.43
|
3.50
|
7,000
|
|
|