|
Closing price on 7/16/2015
|
|
| Open |
6.20 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
12,100 |
| Split-adjusted Price |
5.63 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2015
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.28
|
5.63
|
12,100
|
|
|
7/15/2015
|
-0.20 / -3.08%
|
6.80
|
6.80
|
6.20
|
6.30
|
6.34
|
5.63
|
32,000
|
|
|
7/14/2015
|
-0.30 / -4.41%
|
6.90
|
6.90
|
6.40
|
6.50
|
6.59
|
5.81
|
42,400
|
|
|
7/13/2015
|
-0.50 / -6.85%
|
7.10
|
7.30
|
6.80
|
6.80
|
7.09
|
6.08
|
33,500
|
|
|
7/10/2015
|
+0.30 / +4.29%
|
7.40
|
7.40
|
6.90
|
7.30
|
7.18
|
6.53
|
90,800
|
|
|
7/9/2015
|
+0.60 / +9.38%
|
6.30
|
7.00
|
6.30
|
7.00
|
6.86
|
6.26
|
155,800
|
|
|
7/8/2015
|
+0.30 / +4.92%
|
6.10
|
6.70
|
6.10
|
6.40
|
6.34
|
5.72
|
109,800
|
|
|
7/7/2015
|
+0.10 / +1.67%
|
5.90
|
6.50
|
5.90
|
6.10
|
6.16
|
5.45
|
53,400
|
|
|
7/6/2015
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.50
|
6.00
|
5.80
|
5.36
|
92,600
|
|
|
7/3/2015
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.96
|
5.45
|
27,500
|
|
|
7/2/2015
|
-0.30 / -4.84%
|
6.40
|
6.40
|
5.90
|
5.90
|
6.03
|
5.28
|
52,600
|
|
|
7/1/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.28
|
5.54
|
4,700
|
|
|
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
|
|
|