|
Closing price on 6/21/2018
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.90 |
| Volume |
0 |
| Split-adjusted Price |
7.56 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2018
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.56
|
0
|
|
|
6/20/2018
|
+0.30 / +3.95%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.73
|
7.56
|
30,400
|
|
|
6/19/2018
|
-0.80 / -9.52%
|
7.60
|
8.50
|
7.60
|
7.60
|
7.66
|
7.27
|
131,800
|
|
|
6/18/2018
|
+0.70 / +9.09%
|
7.50
|
8.40
|
7.50
|
8.40
|
7.72
|
8.03
|
6,300
|
|
|
6/15/2018
|
+0.70 / +10.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.37
|
10,000
|
|
|
6/14/2018
|
-0.20 / -2.78%
|
7.00
|
7.70
|
7.00
|
7.00
|
7.04
|
6.70
|
88,000
|
|
|
6/13/2018
|
-0.50 / -6.49%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.11
|
6.89
|
26,200
|
|
|
6/12/2018
|
+0.60 / +8.45%
|
6.50
|
7.70
|
6.40
|
7.70
|
6.87
|
7.37
|
63,900
|
|
|
6/11/2018
|
-0.70 / -8.97%
|
7.10
|
7.50
|
7.10
|
7.10
|
7.18
|
6.79
|
26,500
|
|
|
6/8/2018
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.20
|
7.80
|
7.27
|
7.46
|
298,800
|
|
|
6/7/2018
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
7.56
|
9,200
|
|
|
6/6/2018
|
+0.10 / +1.28%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.71
|
7.56
|
45,903
|
|
|
6/5/2018
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.75
|
7.46
|
47,300
|
|
|
6/4/2018
|
+0.40 / +5.48%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.41
|
7.37
|
89,200
|
|
|
6/1/2018
|
+0.50 / +7.35%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.06
|
6.98
|
25,900
|
|
|
5/31/2018
|
+0.30 / +4.62%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.75
|
6.50
|
14,200
|
|
|
5/30/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.55
|
6.22
|
12,800
|
|
|
5/29/2018
|
+0.50 / +8.33%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.22
|
11,100
|
|
|
5/28/2018
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.74
|
95,100
|
|
|
5/25/2018
|
-0.60 / -9.84%
|
6.20
|
6.20
|
5.50
|
5.50
|
5.68
|
5.26
|
8,100
|
|
|
5/24/2018
|
-0.30 / -4.69%
|
6.20
|
6.50
|
6.10
|
6.10
|
6.33
|
5.83
|
48,400
|
|
|
5/23/2018
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.45
|
6.12
|
39,000
|
|
|
5/22/2018
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.32
|
6.12
|
38,500
|
|
|
5/21/2018
|
-0.10 / -1.56%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.29
|
6.03
|
11,200
|
|
|
5/18/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.12
|
100
|
|
|
5/17/2018
|
-0.20 / -3.03%
|
6.60
|
6.80
|
6.40
|
6.40
|
6.62
|
6.12
|
53,700
|
|
|
5/16/2018
|
+0.50 / +8.20%
|
6.00
|
6.60
|
5.80
|
6.60
|
6.09
|
6.31
|
142,000
|
|
|
5/15/2018
|
+0.30 / +5.17%
|
6.00
|
6.10
|
5.80
|
6.10
|
5.88
|
5.83
|
73,000
|
|
|
5/14/2018
|
+0.30 / +5.45%
|
5.70
|
5.90
|
5.20
|
5.80
|
5.63
|
5.55
|
116,500
|
|
|
5/11/2018
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.53
|
5.26
|
61,200
|
|
|