|
Closing price on 2/23/2022
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
126,300 |
| Split-adjusted Price |
6.50 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.52
|
6.50
|
126,300
|
|
|
2/22/2022
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.44
|
6.50
|
108,300
|
|
|
2/21/2022
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
105,000
|
|
|
2/18/2022
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.43
|
6.50
|
69,000
|
|
|
2/17/2022
|
+0.10 / +1.54%
|
7.00
|
7.00
|
6.30
|
6.60
|
6.46
|
6.60
|
49,000
|
|
|
2/16/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.40
|
6.50
|
6.49
|
6.50
|
46,100
|
|
|
2/15/2022
|
+0.20 / +3.17%
|
6.90
|
6.90
|
6.30
|
6.50
|
6.37
|
6.50
|
39,400
|
|
|
2/14/2022
|
-0.30 / -4.55%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.40
|
6.30
|
73,100
|
|
|
2/11/2022
|
-0.10 / -1.49%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.47
|
6.60
|
64,300
|
|
|
2/10/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.54
|
6.70
|
46,800
|
|
|
2/9/2022
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.57
|
6.70
|
43,100
|
|
|
2/8/2022
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.55
|
6.60
|
76,200
|
|
|
2/7/2022
|
+0.40 / +6.35%
|
6.20
|
6.80
|
6.20
|
6.70
|
6.52
|
6.70
|
45,800
|
|
|
1/28/2022
|
0.00 / 0.00%
|
6.10
|
6.30
|
5.70
|
6.30
|
6.04
|
6.30
|
61,200
|
|
|
1/27/2022
|
+0.30 / +5.00%
|
6.00
|
6.60
|
5.90
|
6.30
|
6.52
|
6.30
|
192,700
|
|
|
1/26/2022
|
-0.40 / -6.25%
|
6.40
|
6.60
|
6.00
|
6.00
|
6.15
|
6.00
|
36,500
|
|
|
1/25/2022
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.00
|
6.40
|
6.06
|
6.40
|
53,300
|
|
|
1/24/2022
|
-0.70 / -9.72%
|
7.20
|
7.20
|
6.50
|
6.50
|
6.62
|
6.50
|
80,200
|
|
|
1/21/2022
|
+0.60 / +9.09%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.16
|
7.20
|
74,400
|
|
|
1/20/2022
|
+0.60 / +10.00%
|
5.90
|
6.60
|
5.60
|
6.60
|
6.34
|
6.60
|
33,700
|
|
|
1/19/2022
|
-0.40 / -6.25%
|
6.40
|
6.90
|
5.80
|
6.00
|
6.10
|
6.00
|
138,900
|
|
|
1/18/2022
|
-0.70 / -9.86%
|
7.10
|
7.10
|
6.40
|
6.40
|
6.56
|
6.40
|
153,500
|
|
|
1/17/2022
|
-0.70 / -8.97%
|
7.70
|
7.70
|
7.10
|
7.10
|
7.29
|
7.10
|
76,000
|
|
|
1/14/2022
|
+0.60 / +8.33%
|
7.20
|
7.80
|
6.50
|
7.80
|
7.11
|
7.80
|
171,400
|
|
|
1/13/2022
|
-0.80 / -10.00%
|
7.80
|
8.00
|
7.20
|
7.20
|
7.48
|
7.20
|
222,700
|
|
|
1/12/2022
|
-0.50 / -5.88%
|
8.50
|
8.50
|
7.70
|
8.00
|
7.83
|
8.00
|
366,200
|
|
|
1/11/2022
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.55
|
8.50
|
227,900
|
|
|
1/10/2022
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.50
|
8.90
|
9.04
|
8.90
|
469,800
|
|
|
1/7/2022
|
+0.70 / +8.54%
|
8.30
|
8.90
|
8.20
|
8.90
|
8.55
|
8.90
|
454,600
|
|
|
1/6/2022
|
+0.50 / +6.49%
|
7.80
|
8.40
|
7.70
|
8.20
|
8.08
|
8.20
|
313,800
|
|
|