|
Closing price on 8/10/2021
|
|
| Open |
3.20 |
| High |
3.50 |
| Low |
3.20 |
| Volume |
294,300 |
| Split-adjusted Price |
3.50 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2021
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.38
|
3.50
|
294,300
|
|
|
8/9/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
39,700
|
|
|
8/6/2021
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
176,800
|
|
|
8/5/2021
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
119,200
|
|
|
8/4/2021
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
144,300
|
|
|
8/3/2021
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
157,300
|
|
|
8/2/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.09
|
3.10
|
72,900
|
|
|
7/30/2021
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.08
|
3.10
|
267,200
|
|
|
7/29/2021
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
81,700
|
|
|
7/28/2021
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
43,400
|
|
|
7/27/2021
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
156,200
|
|
|
7/26/2021
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
5,400
|
|
|
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
|
|
|