|
Closing price on 6/23/2020
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
89,900 |
| Split-adjusted Price |
2.60 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
-0.10 / -3.70%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.53
|
2.60
|
89,900
|
|
|
6/22/2020
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.66
|
2.70
|
70,800
|
|
|
6/19/2020
|
+0.20 / +7.69%
|
2.40
|
2.80
|
2.40
|
2.80
|
2.75
|
2.80
|
215,400
|
|
|
6/18/2020
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.30
|
2.60
|
2.44
|
2.60
|
192,400
|
|
|
6/17/2020
|
+0.10 / +4.17%
|
2.50
|
2.60
|
2.30
|
2.50
|
2.45
|
2.50
|
146,500
|
|
|
6/16/2020
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
163,100
|
|
|
6/15/2020
|
+0.20 / +10.00%
|
2.10
|
2.20
|
1.90
|
2.20
|
2.07
|
2.20
|
245,100
|
|
|
6/12/2020
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
56,600
|
|
|
6/11/2020
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
34,600
|
|
|
6/10/2020
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.09
|
2.10
|
33,800
|
|
|
6/9/2020
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
36,000
|
|
|
6/8/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.95
|
1.90
|
20,600
|
|
|
6/5/2020
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
130,300
|
|
|
6/4/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.90
|
1.80
|
106,900
|
|
|
6/3/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.89
|
1.80
|
98,300
|
|
|
6/2/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
50,500
|
|
|
6/1/2020
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
50,300
|
|
|
5/29/2020
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
39,000
|
|
|
5/28/2020
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.72
|
1.80
|
5,000
|
|
|
5/27/2020
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.80
|
1.70
|
31,200
|
|
|
5/26/2020
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.72
|
1.80
|
19,900
|
|
|
5/25/2020
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
145,000
|
|
|
5/22/2020
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.71
|
1.80
|
29,000
|
|
|
5/21/2020
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
25,300
|
|
|
5/20/2020
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
22,800
|
|
|
5/19/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
4,200
|
|
|
5/18/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.71
|
1.70
|
27,800
|
|
|
5/15/2020
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
31,700
|
|
|
5/14/2020
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.62
|
1.60
|
60,000
|
|
|
5/13/2020
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
10,500
|
|
|