|
Closing price on 2/17/2020
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.40 |
| Volume |
127,200 |
| Split-adjusted Price |
2.60 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.52
|
2.60
|
127,200
|
|
|
2/14/2020
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.53
|
2.60
|
16,800
|
|
|
2/13/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.51
|
2.60
|
150,100
|
|
|
2/12/2020
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.54
|
2.60
|
17,300
|
|
|
2/11/2020
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
11,200
|
|
|
2/10/2020
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.40
|
2.60
|
2.53
|
2.60
|
121,600
|
|
|
2/7/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.54
|
2.60
|
11,100
|
|
|
2/6/2020
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
101,400
|
|
|
2/5/2020
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.64
|
2.60
|
148,600
|
|
|
2/4/2020
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.76
|
2.80
|
36,800
|
|
|
2/3/2020
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.59
|
2.70
|
99,500
|
|
|
1/31/2020
|
-0.20 / -7.41%
|
2.80
|
2.80
|
2.50
|
2.50
|
2.62
|
2.50
|
105,800
|
|
|
1/30/2020
|
-0.10 / -3.57%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.65
|
2.70
|
61,800
|
|
|
1/22/2020
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.72
|
2.80
|
48,600
|
|
|
1/21/2020
|
-0.10 / -3.33%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.76
|
2.90
|
64,200
|
|
|
1/20/2020
|
-0.30 / -9.09%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.09
|
3.00
|
97,400
|
|
|
1/17/2020
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.16
|
3.30
|
211,100
|
|
|
1/16/2020
|
+0.20 / +7.14%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.98
|
3.00
|
153,800
|
|
|
1/15/2020
|
+0.20 / +7.69%
|
2.50
|
2.80
|
2.50
|
2.80
|
2.75
|
2.80
|
107,200
|
|
|
1/14/2020
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.63
|
2.60
|
120,800
|
|
|
1/13/2020
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.30
|
2.60
|
2.50
|
2.60
|
178,000
|
|
|
1/10/2020
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.47
|
2.40
|
118,700
|
|
|
1/9/2020
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.39
|
2.30
|
12,400
|
|
|
1/8/2020
|
-0.10 / -4.00%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.51
|
2.40
|
6,500
|
|
|
1/7/2020
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.49
|
2.50
|
108,400
|
|
|
1/6/2020
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.38
|
2.30
|
52,000
|
|
|
1/3/2020
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.48
|
2.40
|
41,300
|
|
|
1/2/2020
|
-0.20 / -8.00%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.41
|
2.30
|
25,100
|
|
|
12/31/2019
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.50
|
2.50
|
278,900
|
|
|
12/30/2019
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.44
|
2.30
|
36,100
|
|
|