|
Closing price on 8/1/2022
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
25,300 |
| Split-adjusted Price |
3.40 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.57
|
3.40
|
25,300
|
|
|
7/29/2022
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
12,800
|
|
|
7/28/2022
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.54
|
3.60
|
28,600
|
|
|
7/27/2022
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
800
|
|
|
7/26/2022
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.51
|
3.40
|
15,200
|
|
|
7/25/2022
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.36
|
3.40
|
29,800
|
|
|
7/22/2022
|
-0.30 / -8.82%
|
3.40
|
3.50
|
3.10
|
3.10
|
3.30
|
3.10
|
15,000
|
|
|
7/21/2022
|
+0.10 / +3.03%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.47
|
3.40
|
7,400
|
|
|
7/20/2022
|
0.00 / 0.00%
|
3.20
|
3.60
|
3.20
|
3.30
|
3.49
|
3.30
|
105,900
|
|
|
7/19/2022
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.18
|
3.30
|
83,500
|
|
|
7/18/2022
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.13
|
3.10
|
71,500
|
|
|
7/15/2022
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.05
|
3.10
|
74,000
|
|
|
7/14/2022
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
26,300
|
|
|
7/13/2022
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
17,200
|
|
|
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
|
|
|