|
Closing price on 3/31/2017
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
188,700 |
| Split-adjusted Price |
2.77 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.13
|
2.77
|
188,700
|
|
|
3/30/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.86
|
50,500
|
|
|
3/29/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.16
|
2.86
|
218,300
|
|
|
3/28/2017
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.19
|
2.86
|
142,000
|
|
|
3/27/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
2.77
|
129,100
|
|
|
3/24/2017
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
2.77
|
126,200
|
|
|
3/23/2017
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.68
|
146,500
|
|
|
3/22/2017
|
+0.10 / +3.33%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.00
|
2.77
|
254,200
|
|
|
3/21/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.68
|
210,200
|
|
|
3/20/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.68
|
163,700
|
|
|
3/17/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.68
|
239,500
|
|
|
3/16/2017
|
+0.10 / +3.45%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.68
|
17,200
|
|
|
3/15/2017
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.00
|
2.59
|
21,300
|
|
|
3/14/2017
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.00
|
2.68
|
19,100
|
|
|
3/13/2017
|
-0.20 / -6.45%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.00
|
2.59
|
53,400
|
|
|
3/10/2017
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.98
|
2.77
|
131,400
|
|
|
3/9/2017
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
2.68
|
148,700
|
|
|
3/8/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.59
|
115,700
|
|
|
3/7/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.59
|
169,700
|
|
|
3/6/2017
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
3.00
|
2.59
|
107,800
|
|
|
3/3/2017
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
2.98
|
2.68
|
130,900
|
|
|
3/2/2017
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.96
|
2.68
|
73,600
|
|
|
3/1/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.59
|
69,500
|
|
|
2/28/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
3.00
|
2.59
|
134,600
|
|
|
2/27/2017
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.97
|
2.59
|
64,500
|
|
|
2/24/2017
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.96
|
2.68
|
145,500
|
|
|
2/23/2017
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.95
|
2.59
|
68,500
|
|
|
2/22/2017
|
-0.20 / -6.25%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.10
|
2.68
|
114,500
|
|
|
2/21/2017
|
+0.20 / +6.67%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.19
|
2.86
|
129,300
|
|
|
2/20/2017
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.97
|
2.68
|
180,400
|
|
|