|
Closing price on 5/28/2021
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
128,600 |
| Split-adjusted Price |
3.00 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.04
|
3.00
|
128,600
|
|
|
5/27/2021
|
+0.10 / +3.23%
|
3.00
|
3.30
|
2.90
|
3.20
|
3.16
|
3.20
|
70,500
|
|
|
5/26/2021
|
-0.30 / -8.82%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.14
|
3.10
|
141,300
|
|
|
5/25/2021
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.29
|
3.40
|
73,000
|
|
|
5/24/2021
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.20
|
3.50
|
3.32
|
3.50
|
96,000
|
|
|
5/21/2021
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.00
|
3.40
|
3.18
|
3.40
|
112,400
|
|
|
5/20/2021
|
-0.30 / -8.33%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.31
|
3.30
|
270,500
|
|
|
5/19/2021
|
-0.30 / -7.69%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.61
|
3.60
|
401,100
|
|
|
5/18/2021
|
+0.30 / +8.33%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.87
|
3.90
|
343,000
|
|
|
5/17/2021
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.57
|
3.60
|
190,200
|
|
|
5/14/2021
|
+0.20 / +6.45%
|
2.80
|
3.40
|
2.80
|
3.30
|
2.96
|
3.30
|
1,011,700
|
|
|
5/13/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
5/12/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
5/11/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
5/10/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
5/7/2021
|
-0.30 / -8.82%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
13,400
|
|
|
5/6/2021
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
5/5/2021
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
5/4/2021
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
4/29/2021
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
4/28/2021
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
4/27/2021
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
4/26/2021
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
4/23/2021
|
-0.20 / -5.56%
|
3.70
|
3.70
|
3.30
|
3.40
|
3.40
|
3.40
|
180,900
|
|
|
4/22/2021
|
-0.10 / -2.70%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.67
|
3.60
|
71,700
|
|
|
4/20/2021
|
-0.30 / -7.50%
|
4.00
|
4.00
|
3.60
|
3.70
|
3.74
|
3.70
|
198,300
|
|
|
4/19/2021
|
-0.20 / -4.76%
|
4.20
|
4.20
|
3.90
|
4.00
|
3.93
|
4.00
|
164,600
|
|
|
4/16/2021
|
-0.30 / -6.67%
|
4.50
|
4.50
|
4.10
|
4.20
|
4.18
|
4.20
|
233,100
|
|
|
4/15/2021
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.30
|
4.50
|
4.51
|
4.50
|
401,800
|
|
|
4/14/2021
|
+0.40 / +9.52%
|
4.20
|
4.60
|
3.90
|
4.60
|
4.33
|
4.60
|
434,800
|
|
|