|
Closing price on 2/17/2017
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
99,700 |
| Split-adjusted Price |
2.50 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
-0.20 / -6.67%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.50
|
99,700
|
|
|
2/16/2017
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.94
|
2.68
|
77,300
|
|
|
2/15/2017
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.93
|
2.59
|
141,200
|
|
|
2/14/2017
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.98
|
2.68
|
64,500
|
|
|
2/13/2017
|
-0.10 / -3.13%
|
3.10
|
3.10
|
2.90
|
3.10
|
2.97
|
2.77
|
88,600
|
|
|
2/10/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.24
|
2.86
|
73,600
|
|
|
2/9/2017
|
+0.20 / +6.67%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.16
|
2.86
|
76,100
|
|
|
2/8/2017
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.96
|
2.68
|
138,600
|
|
|
2/7/2017
|
-0.20 / -6.67%
|
3.00
|
3.10
|
2.80
|
2.80
|
3.03
|
2.50
|
81,700
|
|
|
2/6/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.04
|
2.68
|
26,500
|
|
|
2/3/2017
|
+0.10 / +3.45%
|
2.80
|
3.10
|
2.80
|
3.00
|
2.96
|
2.68
|
123,500
|
|
|
2/2/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.59
|
36,300
|
|
|
1/25/2017
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.76
|
2.59
|
108,700
|
|
|
1/24/2017
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.67
|
2.41
|
45,000
|
|
|
1/23/2017
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.64
|
2.32
|
62,600
|
|
|
1/20/2017
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.60
|
2.70
|
2.68
|
2.41
|
169,400
|
|
|
1/19/2017
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.80
|
2.50
|
22,300
|
|
|
1/18/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.83
|
2.68
|
69,000
|
|
|
1/17/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.88
|
2.68
|
38,000
|
|
|
1/16/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.93
|
2.68
|
44,600
|
|
|
1/13/2017
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.68
|
31,000
|
|
|
1/12/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.84
|
2.59
|
41,800
|
|
|
1/11/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.59
|
66,700
|
|
|
1/10/2017
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.50
|
21,600
|
|
|
1/9/2017
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.76
|
2.59
|
57,400
|
|
|
1/6/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.73
|
2.50
|
46,500
|
|
|
1/5/2017
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.71
|
2.41
|
37,800
|
|
|
1/4/2017
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.78
|
2.50
|
85,300
|
|
|
1/3/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.75
|
2.50
|
62,600
|
|
|
12/30/2016
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.50
|
7,600
|
|
|