|
Closing price on 7/22/2020
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
31,000 |
| Split-adjusted Price |
3.20 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2020
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.29
|
3.20
|
31,000
|
|
|
7/21/2020
|
+0.30 / +10.00%
|
2.70
|
3.30
|
2.70
|
3.30
|
3.08
|
3.30
|
80,500
|
|
|
7/20/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
82,200
|
|
|
7/17/2020
|
-0.10 / -3.33%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.90
|
2.90
|
118,500
|
|
|
7/16/2020
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.97
|
3.00
|
780,300
|
|
|
7/15/2020
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.80
|
2.80
|
402,400
|
|
|
7/14/2020
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.50
|
2.60
|
2.60
|
2.60
|
928,500
|
|
|
7/13/2020
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.51
|
2.60
|
131,400
|
|
|
7/10/2020
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.51
|
2.60
|
57,600
|
|
|
7/9/2020
|
0.00 / 0.00%
|
2.20
|
2.60
|
2.20
|
2.40
|
2.44
|
2.40
|
60,300
|
|
|
7/8/2020
|
0.00 / 0.00%
|
2.20
|
2.50
|
2.20
|
2.40
|
2.39
|
2.40
|
24,700
|
|
|
7/7/2020
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.31
|
2.40
|
11,800
|
|
|
7/6/2020
|
+0.10 / +4.35%
|
2.20
|
2.50
|
2.10
|
2.40
|
2.35
|
2.40
|
43,500
|
|
|
7/3/2020
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.10
|
2.30
|
2.14
|
2.30
|
118,000
|
|
|
7/2/2020
|
-0.20 / -8.00%
|
2.40
|
2.60
|
2.30
|
2.30
|
2.33
|
2.30
|
47,600
|
|
|
7/1/2020
|
-0.10 / -3.85%
|
2.40
|
2.70
|
2.40
|
2.50
|
2.43
|
2.50
|
22,000
|
|
|
6/30/2020
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.51
|
2.60
|
97,100
|
|
|
6/29/2020
|
-0.20 / -7.14%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
37,000
|
|
|
6/26/2020
|
0.00 / 0.00%
|
2.70
|
3.00
|
2.60
|
2.80
|
2.66
|
2.80
|
72,800
|
|
|
6/25/2020
|
+0.20 / +7.69%
|
2.40
|
2.80
|
2.40
|
2.80
|
2.72
|
2.80
|
222,600
|
|
|
6/24/2020
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.54
|
2.60
|
147,500
|
|
|
6/23/2020
|
-0.10 / -3.70%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.53
|
2.60
|
89,900
|
|
|
6/22/2020
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.66
|
2.70
|
70,800
|
|
|
6/19/2020
|
+0.20 / +7.69%
|
2.40
|
2.80
|
2.40
|
2.80
|
2.75
|
2.80
|
215,400
|
|
|
6/18/2020
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.30
|
2.60
|
2.44
|
2.60
|
192,400
|
|
|
6/17/2020
|
+0.10 / +4.17%
|
2.50
|
2.60
|
2.30
|
2.50
|
2.45
|
2.50
|
146,500
|
|
|
6/16/2020
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
163,100
|
|
|
6/15/2020
|
+0.20 / +10.00%
|
2.10
|
2.20
|
1.90
|
2.20
|
2.07
|
2.20
|
245,100
|
|
|
6/12/2020
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
56,600
|
|
|
6/11/2020
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
34,600
|
|
|