|
Closing price on 5/3/2017
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
158,600 |
| Split-adjusted Price |
2.95 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
2.95
|
158,600
|
|
|
4/28/2017
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.50
|
2.95
|
206,800
|
|
|
4/27/2017
|
+0.20 / +6.06%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.53
|
3.13
|
270,100
|
|
|
4/26/2017
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.00
|
2.95
|
316,200
|
|
|
4/25/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.98
|
2.68
|
17,800
|
|
|
4/24/2017
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
2.68
|
29,500
|
|
|
4/21/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.59
|
7,500
|
|
|
4/20/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.59
|
3,100
|
|
|
4/19/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.59
|
12,700
|
|
|
4/18/2017
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.59
|
11,000
|
|
|
4/17/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.88
|
2.50
|
20,200
|
|
|
4/14/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.50
|
39,300
|
|
|
4/13/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.50
|
3,800
|
|
|
4/12/2017
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.59
|
19,600
|
|
|
4/11/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
2.68
|
2,800
|
|
|
4/10/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
2.68
|
200
|
|
|
4/7/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
2.68
|
69,500
|
|
|
4/5/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.68
|
13,800
|
|
|
4/4/2017
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.68
|
63,100
|
|
|
4/3/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
2.77
|
1,600
|
|
|
3/31/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.13
|
2.77
|
188,700
|
|
|
3/30/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.86
|
50,500
|
|
|
3/29/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.16
|
2.86
|
218,300
|
|
|
3/28/2017
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.19
|
2.86
|
142,000
|
|
|
3/27/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
2.77
|
129,100
|
|
|
3/24/2017
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
2.77
|
126,200
|
|
|
3/23/2017
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.68
|
146,500
|
|
|
3/22/2017
|
+0.10 / +3.33%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.00
|
2.77
|
254,200
|
|
|
3/21/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.68
|
210,200
|
|
|
3/20/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.68
|
163,700
|
|
|