|
Closing price on 8/25/2017
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
11,500 |
| Split-adjusted Price |
2.95 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2017
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
2.95
|
11,500
|
|
|
8/24/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.13
|
7,000
|
|
|
8/23/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.13
|
6,200
|
|
|
8/22/2017
|
-0.30 / -7.89%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.61
|
3.13
|
14,600
|
|
|
8/21/2017
|
+0.20 / +5.56%
|
3.40
|
3.80
|
3.40
|
3.80
|
3.45
|
3.40
|
345,400
|
|
|
8/18/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.22
|
68,800
|
|
|
8/17/2017
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.22
|
43,500
|
|
|
8/16/2017
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.50
|
3.80
|
3.70
|
3.40
|
123,000
|
|
|
8/15/2017
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.74
|
3.40
|
105,700
|
|
|
8/14/2017
|
-0.20 / -5.26%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.69
|
3.22
|
65,500
|
|
|
8/11/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.70
|
3.40
|
43,100
|
|
|
8/10/2017
|
+0.20 / +5.56%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.57
|
3.40
|
227,400
|
|
|
8/9/2017
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.22
|
363,900
|
|
|
8/8/2017
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.54
|
3.04
|
146,700
|
|
|
8/7/2017
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.20
|
3.50
|
3.46
|
3.13
|
201,300
|
|
|
8/4/2017
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.32
|
3.04
|
196,400
|
|
|
8/3/2017
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.06
|
2.77
|
16,200
|
|
|
8/2/2017
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.09
|
2.68
|
214,100
|
|
|
8/1/2017
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.23
|
2.86
|
99,800
|
|
|
7/31/2017
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.24
|
2.95
|
252,200
|
|
|
7/28/2017
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.47
|
3.13
|
36,000
|
|
|
7/27/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.44
|
3.13
|
79,200
|
|
|
7/26/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.04
|
116,600
|
|
|
7/25/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.50
|
3.04
|
73,900
|
|
|
7/24/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.13
|
43,300
|
|
|
7/21/2017
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
3.13
|
137,600
|
|
|
7/20/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.59
|
3.13
|
9,900
|
|
|
7/19/2017
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.56
|
3.13
|
57,900
|
|
|
7/18/2017
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.22
|
202,900
|
|
|
7/17/2017
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
3.31
|
37,500
|
|
|