|
Closing price on 6/30/2015
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
9,200 |
| Split-adjusted Price |
5.54 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.23
|
5.54
|
9,200
|
|
|
6/29/2015
|
-0.10 / -1.59%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.12
|
5.54
|
40,100
|
|
|
6/26/2015
|
-0.10 / -1.56%
|
6.00
|
6.70
|
6.00
|
6.30
|
6.40
|
5.63
|
36,700
|
|
|
6/25/2015
|
-0.40 / -5.88%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
5.72
|
23,800
|
|
|
6/24/2015
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.63
|
6.08
|
24,400
|
|
|
6/23/2015
|
+0.10 / +1.47%
|
7.40
|
7.40
|
6.70
|
6.90
|
6.89
|
6.17
|
28,200
|
|
|
6/22/2015
|
+0.60 / +9.68%
|
6.40
|
6.80
|
6.30
|
6.80
|
6.55
|
6.08
|
64,700
|
|
|
6/19/2015
|
-0.40 / -6.06%
|
6.90
|
6.90
|
6.20
|
6.20
|
6.55
|
5.54
|
81,200
|
|
|
6/18/2015
|
+0.20 / +3.13%
|
6.50
|
7.00
|
6.20
|
6.60
|
6.41
|
5.90
|
43,500
|
|
|
6/17/2015
|
-0.70 / -9.86%
|
7.00
|
7.00
|
6.40
|
6.40
|
6.58
|
5.72
|
119,900
|
|
|
6/16/2015
|
-0.70 / -8.97%
|
7.50
|
7.80
|
7.10
|
7.10
|
7.24
|
6.35
|
103,900
|
|
|
6/15/2015
|
+0.40 / +5.41%
|
7.60
|
8.00
|
7.40
|
7.80
|
7.65
|
6.97
|
57,800
|
|
|
6/12/2015
|
-0.10 / -1.33%
|
7.20
|
7.90
|
7.00
|
7.40
|
7.12
|
6.62
|
153,700
|
|
|
6/11/2015
|
-0.60 / -7.41%
|
8.10
|
8.80
|
7.50
|
7.50
|
8.02
|
6.71
|
203,900
|
|
|
6/10/2015
|
-0.80 / -8.99%
|
8.40
|
9.10
|
8.10
|
8.10
|
8.54
|
7.24
|
184,900
|
|
|
6/9/2015
|
+0.70 / +8.54%
|
9.00
|
9.00
|
8.20
|
8.90
|
8.88
|
7.96
|
230,200
|
|
|
6/8/2015
|
+0.70 / +9.33%
|
7.10
|
8.20
|
7.10
|
8.20
|
7.87
|
7.33
|
120,800
|
|
|
6/5/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.50
|
7.50
|
8.02
|
6.71
|
469,600
|
|
|
6/4/2015
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.00
|
7.50
|
7.42
|
6.71
|
316,800
|
|
|
6/3/2015
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.89
|
6.17
|
54,800
|
|
|
6/2/2015
|
+0.50 / +8.62%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.10
|
5.63
|
78,800
|
|
|
6/1/2015
|
+0.10 / +1.75%
|
5.60
|
6.00
|
5.60
|
5.80
|
5.82
|
5.19
|
65,400
|
|
|
5/29/2015
|
0.00 / 0.00%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.59
|
5.10
|
89,000
|
|
|
5/28/2015
|
-0.10 / -1.72%
|
5.80
|
6.00
|
5.70
|
5.70
|
5.90
|
5.10
|
31,700
|
|
|
5/27/2015
|
+0.20 / +3.57%
|
6.00
|
6.10
|
5.80
|
5.80
|
6.01
|
5.19
|
57,800
|
|
|
5/26/2015
|
+0.50 / +9.80%
|
5.00
|
5.60
|
5.00
|
5.60
|
5.45
|
5.01
|
114,400
|
|
|
5/25/2015
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.07
|
4.56
|
13,900
|
|
|
5/22/2015
|
0.00 / 0.00%
|
5.70
|
5.70
|
4.90
|
5.20
|
5.10
|
4.65
|
90,100
|
|
|
5/21/2015
|
+0.40 / +8.33%
|
4.70
|
5.20
|
4.70
|
5.20
|
4.99
|
4.65
|
83,800
|
|
|
5/20/2015
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.71
|
4.29
|
47,700
|
|
|