|
Closing price on 3/21/2013
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
21.40 |
| Volume |
100 |
| Split-adjusted Price |
19.13 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2013
|
+1.90 / +9.74%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
19.13
|
100
|
|
|
3/20/2013
|
+1.40 / +7.73%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.49
|
17.44
|
19,300
|
|
|
3/19/2013
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.18
|
100
|
|
|
3/18/2013
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.18
|
0
|
|
|
3/15/2013
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.18
|
0
|
|
|
3/14/2013
|
-0.10 / -0.55%
|
18.40
|
18.40
|
18.10
|
18.10
|
18.19
|
16.18
|
30,400
|
|
|
3/13/2013
|
+1.50 / +8.98%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.27
|
20,000
|
|
|
3/12/2013
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.93
|
0
|
|
|
3/11/2013
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.93
|
0
|
|
|
3/8/2013
|
+1.40 / +9.15%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.93
|
27,000
|
|
|
3/7/2013
|
+1.00 / +6.99%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.14
|
13.68
|
43,000
|
|
|
3/6/2013
|
+1.30 / +10.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.79
|
18,000
|
|
|
3/5/2013
|
+0.70 / +5.69%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.62
|
6,700
|
|
|
3/4/2013
|
+0.90 / +7.89%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.00
|
100
|
|
|
3/1/2013
|
+1.00 / +9.62%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.31
|
10.19
|
22,000
|
|
|
2/28/2013
|
+0.90 / +9.47%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.30
|
100
|
|
|
2/27/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.49
|
0
|
|
|
2/26/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.49
|
0
|
|
|
2/25/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.49
|
0
|
|
|
2/22/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.49
|
0
|
|
|
2/21/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.49
|
0
|
|
|
2/20/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.49
|
0
|
|
|
2/19/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.49
|
0
|
|
|
2/18/2013
|
-0.90 / -8.65%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.54
|
8.49
|
2,900
|
|
|
2/8/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.30
|
0
|
|
|
2/7/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.30
|
0
|
|
|
2/6/2013
|
-1.00 / -8.77%
|
11.50
|
11.50
|
10.40
|
10.40
|
11.47
|
9.30
|
17,000
|
|
|
2/5/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.19
|
0
|
|
|
2/4/2013
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.19
|
100
|
|
|
2/1/2013
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.28
|
20,000
|
|
|