|
Closing price on 3/28/2022
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.20 |
| Volume |
161,600 |
| Split-adjusted Price |
6.60 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.20
|
6.60
|
6.58
|
6.60
|
161,600
|
|
|
3/25/2022
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.73
|
6.80
|
115,500
|
|
|
3/24/2022
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
6.90
|
67,200
|
|
|
3/23/2022
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.87
|
6.80
|
131,500
|
|
|
3/22/2022
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.87
|
7.00
|
134,200
|
|
|
3/21/2022
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.88
|
7.00
|
70,500
|
|
|
3/18/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.88
|
6.90
|
96,100
|
|
|
3/17/2022
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.75
|
6.90
|
233,100
|
|
|
3/16/2022
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.50
|
6.70
|
6.72
|
6.70
|
112,000
|
|
|
3/15/2022
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.71
|
6.70
|
53,100
|
|
|
3/14/2022
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.71
|
6.80
|
102,200
|
|
|
3/11/2022
|
0.00 / 0.00%
|
6.80
|
7.20
|
6.30
|
7.00
|
6.90
|
7.00
|
411,300
|
|
|
3/10/2022
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.96
|
7.00
|
233,700
|
|
|
3/9/2022
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.86
|
6.90
|
64,000
|
|
|
3/8/2022
|
-0.10 / -1.39%
|
7.70
|
7.90
|
7.00
|
7.10
|
7.27
|
7.10
|
134,300
|
|
|
3/7/2022
|
+0.60 / +9.09%
|
6.60
|
7.20
|
6.60
|
7.20
|
7.05
|
7.20
|
366,600
|
|
|
3/4/2022
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.54
|
6.60
|
121,600
|
|
|
3/3/2022
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.43
|
6.50
|
58,600
|
|
|
3/2/2022
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.38
|
6.30
|
70,800
|
|
|
3/1/2022
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
58,600
|
|
|
2/28/2022
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.41
|
6.60
|
89,000
|
|
|
2/25/2022
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.46
|
6.50
|
55,400
|
|
|
2/24/2022
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.39
|
6.50
|
170,400
|
|
|
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
|
|
|