|
Closing price on 2/25/2021
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
63,800 |
| Split-adjusted Price |
2.90 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.81
|
2.90
|
63,800
|
|
|
2/24/2021
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
128,200
|
|
|
2/23/2021
|
-0.20 / -6.90%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.79
|
2.70
|
63,900
|
|
|
2/22/2021
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.71
|
2.90
|
104,700
|
|
|
2/19/2021
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.71
|
2.80
|
220,200
|
|
|
2/18/2021
|
-0.10 / -3.45%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.73
|
2.80
|
31,400
|
|
|
2/17/2021
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.70
|
2.90
|
9,700
|
|
|
2/9/2021
|
-0.20 / -6.90%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.70
|
2.70
|
39,700
|
|
|
2/8/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.71
|
2.90
|
31,800
|
|
|
2/5/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.88
|
2.90
|
24,300
|
|
|
2/4/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
18,900
|
|
|
2/3/2021
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.60
|
2.90
|
2.85
|
2.90
|
23,900
|
|
|
2/2/2021
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.52
|
2.70
|
83,500
|
|
|
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
|
|
|