|
Closing price on 5/4/2020
|
|
| Open |
1.70 |
| High |
1.80 |
| Low |
1.70 |
| Volume |
29,700 |
| Split-adjusted Price |
1.70 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2020
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
29,700
|
|
|
4/29/2020
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.65
|
1.80
|
61,500
|
|
|
4/28/2020
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
50,900
|
|
|
4/27/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.72
|
1.80
|
69,600
|
|
|
4/24/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
102,400
|
|
|
4/23/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.73
|
1.80
|
16,300
|
|
|
4/22/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.72
|
1.80
|
43,600
|
|
|
4/21/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.72
|
1.80
|
48,200
|
|
|
4/20/2020
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
29,500
|
|
|
4/17/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
135,100
|
|
|
4/16/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.89
|
1.90
|
700
|
|
|
4/15/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.84
|
1.90
|
3,700
|
|
|
4/14/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
31,500
|
|
|
4/13/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
25,400
|
|
|
4/10/2020
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.83
|
1.90
|
129,100
|
|
|
4/9/2020
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
124,000
|
|
|
4/8/2020
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.72
|
1.70
|
18,500
|
|
|
4/7/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
6,600
|
|
|
4/6/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.71
|
1.80
|
53,700
|
|
|
4/3/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.73
|
1.80
|
52,600
|
|
|
4/1/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
83,600
|
|
|
3/31/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.74
|
1.80
|
24,200
|
|
|
3/30/2020
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
9,100
|
|
|
3/27/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.83
|
1.90
|
157,100
|
|
|
3/26/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
293,600
|
|
|
3/25/2020
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.82
|
1.90
|
49,700
|
|
|
3/24/2020
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
115,300
|
|
|
3/23/2020
|
-0.20 / -9.52%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.94
|
1.90
|
114,000
|
|
|
3/20/2020
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.08
|
2.10
|
13,700
|
|
|
3/19/2020
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.03
|
2.10
|
33,800
|
|
|