|
Closing price on 8/31/2015
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
11,800 |
| Split-adjusted Price |
5.36 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2015
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
5.36
|
11,800
|
|
|
8/28/2015
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
5.54
|
7,800
|
|
|
8/27/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.05
|
5.36
|
56,800
|
|
|
8/26/2015
|
+0.10 / +1.69%
|
6.10
|
6.10
|
5.80
|
6.00
|
6.02
|
5.36
|
20,200
|
|
|
8/25/2015
|
-0.10 / -1.67%
|
5.50
|
6.00
|
5.50
|
5.90
|
5.60
|
5.28
|
69,700
|
|
|
8/24/2015
|
-0.60 / -9.09%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.01
|
5.36
|
25,300
|
|
|
8/21/2015
|
+0.50 / +8.20%
|
6.00
|
6.60
|
5.80
|
6.60
|
5.89
|
5.90
|
29,100
|
|
|
8/20/2015
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.04
|
5.45
|
13,000
|
|
|
8/19/2015
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.17
|
5.63
|
29,800
|
|
|
8/18/2015
|
+0.10 / +1.67%
|
6.50
|
6.50
|
6.00
|
6.10
|
6.16
|
5.45
|
81,500
|
|
|
8/17/2015
|
-0.40 / -6.25%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.11
|
5.36
|
32,400
|
|
|
8/14/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.00
|
6.40
|
6.32
|
5.72
|
25,000
|
|
|
8/13/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.10
|
6.50
|
6.34
|
5.81
|
24,600
|
|
|
8/12/2015
|
-0.40 / -5.80%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.51
|
5.81
|
91,900
|
|
|
8/11/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.90
|
6.17
|
28,500
|
|
|
8/10/2015
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.80
|
6.90
|
7.04
|
6.17
|
80,100
|
|
|
8/7/2015
|
-0.30 / -4.17%
|
7.10
|
7.40
|
6.90
|
6.90
|
7.21
|
6.17
|
105,500
|
|
|
8/6/2015
|
+0.60 / +9.09%
|
7.20
|
7.20
|
6.60
|
7.20
|
7.07
|
6.44
|
151,600
|
|
|
8/5/2015
|
+0.60 / +10.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.48
|
5.90
|
23,100
|
|
|
8/4/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.81
|
5.36
|
3,200
|
|
|
8/3/2015
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.88
|
5.36
|
20,800
|
|
|
7/31/2015
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.06
|
5.45
|
13,600
|
|
|
7/30/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.10
|
5.63
|
2,400
|
|
|
7/29/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
5.63
|
3,500
|
|
|
7/28/2015
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.30
|
5.54
|
14,100
|
|
|
7/27/2015
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.34
|
5.63
|
9,300
|
|
|
7/24/2015
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.09
|
5.54
|
15,800
|
|
|
7/23/2015
|
-0.20 / -3.17%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.00
|
5.45
|
23,700
|
|
|
7/22/2015
|
+0.10 / +1.61%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.00
|
5.63
|
23,000
|
|
|
7/21/2015
|
-0.40 / -6.06%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.26
|
5.54
|
6,600
|
|
|