|
Closing price on 3/17/2020
|
|
| Open |
2.00 |
| High |
2.20 |
| Low |
2.00 |
| Volume |
134,300 |
| Split-adjusted Price |
2.10 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2020
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.08
|
2.10
|
134,300
|
|
|
3/16/2020
|
-0.20 / -8.70%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.13
|
2.10
|
244,400
|
|
|
3/13/2020
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.13
|
2.30
|
117,400
|
|
|
3/12/2020
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
183,100
|
|
|
3/11/2020
|
-0.10 / -4.17%
|
2.50
|
2.50
|
2.20
|
2.30
|
2.23
|
2.30
|
106,400
|
|
|
3/10/2020
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.32
|
2.40
|
58,000
|
|
|
3/9/2020
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.38
|
2.50
|
38,000
|
|
|
3/6/2020
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.41
|
2.50
|
6,200
|
|
|
3/5/2020
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.48
|
2.50
|
106,700
|
|
|
3/4/2020
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.32
|
2.40
|
116,400
|
|
|
3/3/2020
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
106,500
|
|
|
3/2/2020
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
177
|
|
|
2/28/2020
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
72,300
|
|
|
2/27/2020
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
63,300
|
|
|
2/26/2020
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
79,300
|
|
|
2/25/2020
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.52
|
2.60
|
5,500
|
|
|
2/24/2020
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.56
|
2.60
|
60,800
|
|
|
2/21/2020
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.52
|
2.50
|
63,500
|
|
|
2/20/2020
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
159,500
|
|
|
2/19/2020
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
174,800
|
|
|
2/18/2020
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
30,200
|
|
|
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
|
|
|