|
Closing price on 6/5/2017
|
|
| Open |
3.40 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
132,700 |
| Split-adjusted Price |
3.22 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/16/2017
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.32
|
2.95
|
243,100
|
|
|
5/15/2017
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.33
|
3.13
|
274,800
|
|
|
5/12/2017
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.86
|
86,500
|
|
|
5/11/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.13
|
2.77
|
24,100
|
|
|
5/10/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.21
|
2.77
|
138,300
|
|
|
5/9/2017
|
+0.10 / +3.33%
|
3.00
|
3.20
|
2.90
|
3.10
|
3.06
|
2.77
|
72,400
|
|
|
5/8/2017
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.10
|
2.68
|
168,800
|
|
|
5/5/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
2.86
|
39,500
|
|
|
5/4/2017
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.13
|
2.77
|
125,100
|
|
|
5/3/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
2.95
|
158,600
|
|
|
4/28/2017
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.50
|
2.95
|
206,800
|
|
|
4/27/2017
|
+0.20 / +6.06%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.53
|
3.13
|
270,100
|
|
|
4/26/2017
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.00
|
2.95
|
316,200
|
|
|
4/25/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.98
|
2.68
|
17,800
|
|
|
4/24/2017
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
2.68
|
29,500
|
|
|
4/21/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.59
|
7,500
|
|
|