|
Closing price on 6/21/2022
|
|
| Open |
2.50 |
| High |
2.80 |
| Low |
2.50 |
| Volume |
17,800 |
| Split-adjusted Price |
2.60 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2022
|
-0.10 / -3.70%
|
2.50
|
2.80
|
2.50
|
2.60
|
2.70
|
2.60
|
17,800
|
|
|
6/20/2022
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.63
|
2.70
|
30,500
|
|
|
6/17/2022
|
-0.30 / -9.68%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.81
|
2.80
|
36,300
|
|
|
6/16/2022
|
-0.30 / -8.82%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.12
|
3.10
|
66,500
|
|
|
6/15/2022
|
-0.30 / -8.11%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.49
|
3.40
|
9,500
|
|
|
6/14/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.40
|
3.70
|
3.48
|
3.70
|
9,800
|
|
|
6/13/2022
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.67
|
3.70
|
29,300
|
|
|
6/10/2022
|
-0.30 / -7.69%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.73
|
3.60
|
66,200
|
|
|
6/9/2022
|
-0.10 / -2.50%
|
4.10
|
4.20
|
3.90
|
3.90
|
4.00
|
3.90
|
29,200
|
|
|
6/8/2022
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
15,800
|
|
|
6/7/2022
|
-0.10 / -2.44%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.89
|
4.00
|
12,800
|
|
|
6/6/2022
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.02
|
4.10
|
91,300
|
|
|
6/3/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.19
|
4.20
|
11,300
|
|
|
6/2/2022
|
-0.30 / -6.67%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.26
|
4.20
|
59,200
|
|
|
6/1/2022
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
15,400
|
|
|
5/31/2022
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.57
|
4.60
|
18,600
|
|
|
5/30/2022
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.55
|
4.70
|
24,100
|
|
|
5/27/2022
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.54
|
4.50
|
23,600
|
|
|
5/26/2022
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.61
|
4.60
|
13,700
|
|
|
5/25/2022
|
-0.10 / -2.13%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.55
|
4.60
|
48,600
|
|
|
5/24/2022
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.54
|
4.70
|
10,900
|
|
|
5/23/2022
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
31,800
|
|
|
5/20/2022
|
+0.30 / +6.67%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.70
|
4.80
|
14,700
|
|
|
5/19/2022
|
-0.40 / -8.16%
|
4.90
|
4.90
|
4.50
|
4.50
|
4.71
|
4.50
|
8,500
|
|
|
5/18/2022
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.86
|
4.90
|
20,700
|
|
|
5/17/2022
|
+0.20 / +4.17%
|
5.00
|
5.20
|
5.00
|
5.00
|
5.11
|
5.00
|
24,200
|
|
|
5/16/2022
|
+0.30 / +6.67%
|
4.60
|
4.90
|
4.60
|
4.80
|
4.84
|
4.80
|
16,300
|
|
|
5/13/2022
|
-0.50 / -10.00%
|
4.80
|
4.90
|
4.50
|
4.50
|
4.78
|
4.50
|
24,500
|
|
|
5/12/2022
|
-0.20 / -3.85%
|
4.90
|
5.40
|
4.70
|
5.00
|
4.99
|
5.00
|
11,800
|
|
|
5/11/2022
|
+0.40 / +8.33%
|
4.80
|
5.20
|
4.80
|
5.20
|
5.08
|
5.20
|
16,500
|
|
|