|
Closing price on 5/21/2014
|
|
| Open |
5.00 |
| High |
5.20 |
| Low |
4.80 |
| Volume |
39,600 |
| Split-adjusted Price |
4.65 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2014
|
+0.20 / +4.00%
|
5.00
|
5.20
|
4.80
|
5.20
|
5.04
|
4.65
|
39,600
|
|
|
5/20/2014
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.91
|
4.47
|
25,000
|
|
|
5/19/2014
|
+0.30 / +6.67%
|
4.50
|
4.90
|
4.10
|
4.80
|
4.47
|
4.29
|
27,000
|
|
|
5/16/2014
|
+0.10 / +2.27%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.27
|
4.02
|
37,100
|
|
|
5/15/2014
|
0.00 / 0.00%
|
4.10
|
4.60
|
4.00
|
4.40
|
4.03
|
3.93
|
125,300
|
|
|
5/14/2014
|
+0.20 / +4.76%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.08
|
3.93
|
26,200
|
|
|
5/13/2014
|
-0.40 / -8.70%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.76
|
26,500
|
|
|
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
|
|
|