|
Closing price on 4/2/2021
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
241,200 |
| Split-adjusted Price |
3.80 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2021
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.72
|
3.80
|
241,200
|
|
|
4/1/2021
|
-0.10 / -2.63%
|
3.70
|
3.90
|
3.60
|
3.70
|
3.77
|
3.70
|
190,700
|
|
|
3/31/2021
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
3.80
|
3.84
|
3.80
|
193,800
|
|
|
3/30/2021
|
+0.20 / +5.56%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.81
|
3.80
|
392,000
|
|
|
3/29/2021
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.40
|
3.60
|
3.58
|
3.60
|
145,700
|
|
|
3/26/2021
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.53
|
3.60
|
452,100
|
|
|
3/25/2021
|
+0.10 / +2.70%
|
3.90
|
4.00
|
3.70
|
3.80
|
3.83
|
3.80
|
282,500
|
|
|
3/24/2021
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.69
|
3.70
|
311,600
|
|
|
3/23/2021
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.00
|
3.40
|
3.32
|
3.40
|
500,800
|
|
|
3/22/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.08
|
3.10
|
32,800
|
|
|
3/19/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.07
|
3.10
|
91,800
|
|
|
3/18/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
20,600
|
|
|
3/17/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.11
|
3.10
|
113,700
|
|
|
3/16/2021
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.96
|
3.10
|
89,700
|
|
|
3/15/2021
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
21,900
|
|
|
3/12/2021
|
-0.10 / -3.23%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.98
|
3.00
|
64,200
|
|
|
3/11/2021
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
96,300
|
|
|
3/10/2021
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.00
|
3.10
|
3.12
|
3.10
|
104,300
|
|
|
3/9/2021
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.24
|
3.30
|
142,600
|
|
|
3/8/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
78,000
|
|
|
3/5/2021
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.14
|
3.20
|
166,500
|
|
|
3/4/2021
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
185,400
|
|
|
3/3/2021
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.85
|
2.90
|
123,500
|
|
|
3/2/2021
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
112,700
|
|
|
3/1/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
65,300
|
|
|
2/26/2021
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
22,300
|
|
|
2/25/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.81
|
2.90
|
63,800
|
|
|
2/24/2021
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
128,200
|
|
|
2/23/2021
|
-0.20 / -6.90%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.79
|
2.70
|
63,900
|
|
|
2/22/2021
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.71
|
2.90
|
104,700
|
|
|