|
Closing price on 6/27/2017
|
|
| Open |
3.70 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
204,900 |
| Split-adjusted Price |
3.31 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2017
|
-0.10 / -2.63%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.80
|
3.31
|
204,900
|
|
|
6/26/2017
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.77
|
3.40
|
227,800
|
|
|
6/23/2017
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.80
|
3.90
|
3.89
|
3.49
|
508,600
|
|
|
6/22/2017
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.13
|
3.67
|
172,100
|
|
|
6/21/2017
|
+0.20 / +5.00%
|
4.00
|
4.30
|
3.90
|
4.20
|
4.10
|
3.76
|
133,600
|
|
|
6/20/2017
|
+0.30 / +8.11%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.85
|
3.58
|
230,500
|
|
|
6/19/2017
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.40
|
3.70
|
3.60
|
3.31
|
349,700
|
|
|
6/16/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.31
|
137,700
|
|
|
6/15/2017
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.60
|
3.70
|
3.74
|
3.31
|
206,800
|
|
|
6/14/2017
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.31
|
172,200
|
|
|
6/13/2017
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.89
|
3.49
|
183,100
|
|
|
6/12/2017
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.96
|
3.58
|
210,600
|
|
|
6/9/2017
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.66
|
3.31
|
192,400
|
|
|
6/8/2017
|
-0.10 / -2.86%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.43
|
3.04
|
94,300
|
|
|
6/7/2017
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.55
|
3.13
|
191,600
|
|
|
6/6/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.56
|
3.22
|
83,700
|
|
|
6/5/2017
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.22
|
132,700
|
|
|
6/2/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.13
|
162,200
|
|
|
6/1/2017
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.39
|
3.04
|
229,400
|
|
|
5/31/2017
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.04
|
233,400
|
|
|
5/30/2017
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.40
|
2.95
|
144,700
|
|
|
5/29/2017
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.43
|
3.04
|
72,700
|
|
|
5/26/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
3.13
|
120,000
|
|
|
5/25/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.04
|
118,300
|
|
|
5/24/2017
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.34
|
2.95
|
190,400
|
|
|
5/23/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
2.95
|
142,400
|
|
|
5/22/2017
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.41
|
2.95
|
232,000
|
|
|
5/19/2017
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.27
|
2.95
|
253,600
|
|
|
5/18/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.86
|
175,600
|
|
|
5/17/2017
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.24
|
2.86
|
207,700
|
|
|