|
Closing price on 5/12/2014
|
|
| Open |
4.80 |
| High |
4.80 |
| Low |
4.60 |
| Volume |
25,800 |
| Split-adjusted Price |
4.11 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2014
|
-0.50 / -9.80%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.62
|
4.11
|
25,800
|
|
|
5/9/2014
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.06
|
4.56
|
9,600
|
|
|
5/8/2014
|
-0.50 / -8.93%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.10
|
4.56
|
14,200
|
|
|
5/7/2014
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.01
|
1,000
|
|
|
5/6/2014
|
-0.30 / -5.26%
|
5.50
|
5.60
|
5.20
|
5.40
|
5.33
|
4.83
|
26,500
|
|
|
5/5/2014
|
-0.30 / -5.00%
|
5.90
|
6.00
|
5.40
|
5.70
|
5.48
|
5.10
|
30,900
|
|
|
4/29/2014
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.93
|
5.36
|
1,500
|
|
|
4/28/2014
|
-0.10 / -1.64%
|
6.30
|
6.30
|
5.90
|
6.00
|
5.99
|
5.36
|
2,700
|
|
|
4/25/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.13
|
5.45
|
300
|
|
|
4/24/2014
|
-0.10 / -1.61%
|
6.60
|
6.60
|
6.10
|
6.10
|
6.34
|
5.45
|
6,500
|
|
|
4/23/2014
|
+0.50 / +8.77%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.15
|
5.54
|
24,100
|
|
|
4/22/2014
|
-0.10 / -1.72%
|
6.10
|
6.30
|
5.70
|
5.70
|
6.01
|
5.10
|
11,700
|
|
|
4/21/2014
|
-0.60 / -9.38%
|
6.20
|
6.30
|
5.80
|
5.80
|
5.87
|
5.19
|
31,100
|
|
|
4/18/2014
|
-0.40 / -5.88%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.36
|
5.72
|
1,100
|
|
|
4/17/2014
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.82
|
6.08
|
4,500
|
|
|
4/16/2014
|
-0.20 / -2.90%
|
6.60
|
6.70
|
6.30
|
6.70
|
6.40
|
5.99
|
34,100
|
|
|
4/15/2014
|
-0.50 / -6.76%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.17
|
3,000
|
|
|
4/14/2014
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.00
|
7.40
|
7.21
|
6.62
|
4,300
|
|
|
4/11/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.50
|
7.50
|
7.90
|
6.71
|
37,300
|
|
|
4/10/2014
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.71
|
4,900
|
|
|
4/8/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.88
|
6.17
|
2,000
|
|
|
4/7/2014
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.30
|
6.90
|
6.35
|
6.17
|
56,100
|
|
|
4/4/2014
|
-0.10 / -1.43%
|
7.20
|
7.20
|
6.80
|
6.90
|
6.93
|
6.17
|
7,400
|
|
|
4/3/2014
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.96
|
6.26
|
22,000
|
|
|
4/2/2014
|
-0.70 / -9.21%
|
7.00
|
7.50
|
6.90
|
6.90
|
6.91
|
6.17
|
95,300
|
|
|
4/1/2014
|
+0.10 / +1.33%
|
7.10
|
7.60
|
6.90
|
7.60
|
7.10
|
6.80
|
10,400
|
|
|
3/31/2014
|
+0.10 / +1.35%
|
7.40
|
7.90
|
7.40
|
7.50
|
7.45
|
6.71
|
8,200
|
|
|
3/28/2014
|
-0.10 / -1.33%
|
7.50
|
8.20
|
7.40
|
7.40
|
7.70
|
6.62
|
45,300
|
|
|
3/27/2014
|
-0.40 / -5.06%
|
7.20
|
7.70
|
7.20
|
7.50
|
7.25
|
6.71
|
128,100
|
|
|
3/26/2014
|
-0.80 / -9.20%
|
8.30
|
8.70
|
7.90
|
7.90
|
7.96
|
7.06
|
151,800
|
|
|