|
Closing price on 7/23/2021
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
302,800 |
| Split-adjusted Price |
2.90 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2021
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
302,800
|
|
|
7/22/2021
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
110,600
|
|
|
7/21/2021
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
102,700
|
|
|
7/20/2021
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
105,900
|
|
|
7/19/2021
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.84
|
2.80
|
44,300
|
|
|
7/16/2021
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.89
|
3.00
|
42,200
|
|
|
7/15/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
8,200
|
|
|
7/14/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.85
|
2.80
|
13,000
|
|
|
7/13/2021
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.84
|
2.80
|
25,000
|
|
|
7/12/2021
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.70
|
2.80
|
2.73
|
2.80
|
151,200
|
|
|
7/9/2021
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.04
|
3.00
|
34,500
|
|
|
7/8/2021
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
47,100
|
|
|
7/7/2021
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
60,400
|
|
|
7/6/2021
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.11
|
3.10
|
70,400
|
|
|
7/5/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.09
|
3.20
|
25,900
|
|
|
7/2/2021
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
71,800
|
|
|
7/1/2021
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.28
|
3.30
|
117,300
|
|
|
6/30/2021
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.25
|
3.30
|
155,100
|
|
|
6/29/2021
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.21
|
3.30
|
381,800
|
|
|
6/28/2021
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.03
|
3.00
|
61,100
|
|
|
6/25/2021
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
60,300
|
|
|
6/24/2021
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
30,200
|
|
|
6/23/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
128,900
|
|
|
6/22/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.17
|
3.10
|
20,800
|
|
|
6/21/2021
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
137,900
|
|
|
6/18/2021
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
71,400
|
|
|
6/17/2021
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
194,000
|
|
|
6/16/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.07
|
3.20
|
114,200
|
|
|
6/15/2021
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.09
|
3.20
|
61,900
|
|
|
6/14/2021
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
151,900
|
|
|