|
Closing price on 8/31/2022
|
|
| Open |
3.80 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
33,200 |
| Split-adjusted Price |
4.00 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2022
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.97
|
4.00
|
33,200
|
|
|
8/30/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.85
|
3.90
|
5,500
|
|
|
8/29/2022
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.70
|
3.90
|
3.86
|
3.90
|
16,300
|
|
|
8/26/2022
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.80
|
3.90
|
3.88
|
3.90
|
32,300
|
|
|
8/25/2022
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.99
|
4.00
|
17,300
|
|
|
8/24/2022
|
0.00 / 0.00%
|
4.00
|
4.30
|
4.00
|
4.10
|
4.08
|
4.10
|
6,000
|
|
|
8/23/2022
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
5,000
|
|
|
8/22/2022
|
+0.30 / +7.69%
|
4.20
|
4.20
|
3.90
|
4.20
|
4.17
|
4.20
|
140,400
|
|
|
8/19/2022
|
-0.30 / -7.14%
|
4.20
|
4.20
|
3.90
|
3.90
|
3.92
|
3.90
|
6,800
|
|
|
8/18/2022
|
+0.30 / +7.69%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.19
|
4.20
|
102,300
|
|
|
8/17/2022
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
17,800
|
|
|
8/16/2022
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
4.00
|
18,600
|
|
|
8/15/2022
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.08
|
4.10
|
6,400
|
|
|
8/12/2022
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.94
|
4.00
|
3,700
|
|
|
8/11/2022
|
-0.30 / -7.32%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.91
|
3.80
|
68,500
|
|
|
8/10/2022
|
+0.10 / +2.50%
|
4.00
|
4.30
|
4.00
|
4.10
|
4.00
|
4.10
|
8,400
|
|
|
8/9/2022
|
-0.40 / -9.09%
|
4.20
|
4.40
|
4.00
|
4.00
|
4.08
|
4.00
|
88,700
|
|
|
8/8/2022
|
+0.30 / +7.32%
|
4.10
|
4.40
|
4.00
|
4.40
|
4.05
|
4.40
|
64,400
|
|
|
8/5/2022
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.06
|
4.10
|
117,800
|
|
|
8/4/2022
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.76
|
3.80
|
79,700
|
|
|
8/3/2022
|
+0.10 / +2.94%
|
3.40
|
3.70
|
3.40
|
3.50
|
3.50
|
3.50
|
19,100
|
|
|
8/2/2022
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.52
|
3.40
|
31,700
|
|
|
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
|
|
|