|
Closing price on 7/12/2022
|
|
| Open |
3.00 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
46,400 |
| Split-adjusted Price |
3.00 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2022
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
46,400
|
|
|
7/11/2022
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.93
|
3.00
|
34,000
|
|
|
7/8/2022
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
5,400
|
|
|
7/7/2022
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.92
|
3.00
|
500
|
|
|
7/6/2022
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
1,200
|
|
|
7/5/2022
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
11,800
|
|
|
7/4/2022
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.97
|
3.10
|
34,700
|
|
|
7/1/2022
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.78
|
2.90
|
7,000
|
|
|
6/30/2022
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.92
|
2.90
|
22,600
|
|
|
6/29/2022
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.16
|
3.00
|
22,000
|
|
|
6/28/2022
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.04
|
3.00
|
24,500
|
|
|
6/27/2022
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.70
|
2.90
|
2.72
|
2.90
|
108,000
|
|
|
6/24/2022
|
+0.10 / +3.45%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.95
|
3.00
|
24,200
|
|
|
6/23/2022
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
11,700
|
|
|
6/22/2022
|
+0.20 / +7.69%
|
2.40
|
2.80
|
2.40
|
2.80
|
2.70
|
2.80
|
19,800
|
|
|
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
|
|
|