|
Closing price on 4/14/2020
|
|
| Open |
1.80 |
| High |
1.90 |
| Low |
1.80 |
| Volume |
31,500 |
| Split-adjusted Price |
1.90 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
31,500
|
|
|
4/13/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
25,400
|
|
|
4/10/2020
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.83
|
1.90
|
129,100
|
|
|
4/9/2020
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
124,000
|
|
|
4/8/2020
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.72
|
1.70
|
18,500
|
|
|
4/7/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
6,600
|
|
|
4/6/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.71
|
1.80
|
53,700
|
|
|
4/3/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.73
|
1.80
|
52,600
|
|
|
4/1/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
83,600
|
|
|
3/31/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.74
|
1.80
|
24,200
|
|
|
3/30/2020
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
9,100
|
|
|
3/27/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.83
|
1.90
|
157,100
|
|
|
3/26/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
293,600
|
|
|
3/25/2020
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.82
|
1.90
|
49,700
|
|
|
3/24/2020
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
115,300
|
|
|
3/23/2020
|
-0.20 / -9.52%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.94
|
1.90
|
114,000
|
|
|
3/20/2020
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.08
|
2.10
|
13,700
|
|
|
3/19/2020
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.03
|
2.10
|
33,800
|
|
|
3/18/2020
|
+0.10 / +4.76%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.16
|
2.20
|
16,600
|
|
|
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
|
|
|