|
Closing price on 8/12/2020
|
|
| Open |
3.70 |
| High |
4.20 |
| Low |
3.70 |
| Volume |
287,200 |
| Split-adjusted Price |
4.20 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2020
|
+0.30 / +7.69%
|
3.70
|
4.20
|
3.70
|
4.20
|
4.07
|
4.20
|
287,200
|
|
|
8/11/2020
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.40
|
3.90
|
3.72
|
3.90
|
128,800
|
|
|
8/10/2020
|
-0.40 / -10.00%
|
4.40
|
4.40
|
3.60
|
3.60
|
3.92
|
3.60
|
285,400
|
|
|
8/7/2020
|
-0.20 / -4.76%
|
4.30
|
4.40
|
3.90
|
4.00
|
4.10
|
4.00
|
36,900
|
|
|
8/6/2020
|
+0.30 / +7.69%
|
3.70
|
4.20
|
3.60
|
4.20
|
3.97
|
4.20
|
432,400
|
|
|
8/5/2020
|
+0.10 / +2.63%
|
3.50
|
4.00
|
3.50
|
3.90
|
3.65
|
3.90
|
23,300
|
|
|
8/4/2020
|
-0.30 / -7.32%
|
4.00
|
4.10
|
3.70
|
3.80
|
3.92
|
3.80
|
86,600
|
|
|
8/3/2020
|
-0.20 / -4.65%
|
4.20
|
4.40
|
3.90
|
4.10
|
4.19
|
4.10
|
96,800
|
|
|
7/31/2020
|
+0.10 / +2.38%
|
4.20
|
4.60
|
4.00
|
4.30
|
4.20
|
4.30
|
30,100
|
|
|
7/30/2020
|
+0.30 / +7.69%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.08
|
4.20
|
180,100
|
|
|
7/29/2020
|
+0.30 / +8.33%
|
3.50
|
3.90
|
3.50
|
3.90
|
3.68
|
3.90
|
60,400
|
|
|
7/28/2020
|
+0.20 / +5.88%
|
3.20
|
3.70
|
3.20
|
3.60
|
3.62
|
3.60
|
26,100
|
|
|
7/27/2020
|
+0.30 / +9.68%
|
2.80
|
3.40
|
2.80
|
3.40
|
3.36
|
3.40
|
113,800
|
|
|
7/24/2020
|
-0.30 / -8.82%
|
3.40
|
3.70
|
3.10
|
3.10
|
3.29
|
3.10
|
98,800
|
|
|
7/23/2020
|
+0.20 / +6.25%
|
2.90
|
3.50
|
2.90
|
3.40
|
3.47
|
3.40
|
66,600
|
|
|
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
|
|
|