|
Closing price on 9/13/2021
|
|
| Open |
3.60 |
| High |
3.90 |
| Low |
3.60 |
| Volume |
496,700 |
| Split-adjusted Price |
3.90 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2021
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.81
|
3.90
|
496,700
|
|
|
9/10/2021
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.53
|
3.60
|
187,800
|
|
|
9/9/2021
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
47,000
|
|
|
9/8/2021
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
38,500
|
|
|
9/7/2021
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.51
|
3.50
|
68,900
|
|
|
9/6/2021
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
101,600
|
|
|
9/1/2021
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
55,300
|
|
|
8/31/2021
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
56,100
|
|
|
8/30/2021
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.35
|
3.40
|
115,300
|
|
|
8/27/2021
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
69,100
|
|
|
8/26/2021
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.32
|
3.30
|
78,100
|
|
|
8/25/2021
|
-0.20 / -5.56%
|
3.90
|
3.90
|
3.40
|
3.40
|
3.42
|
3.40
|
58,700
|
|
|
8/24/2021
|
-0.10 / -2.70%
|
4.00
|
4.00
|
3.40
|
3.60
|
3.41
|
3.60
|
326,800
|
|
|
8/23/2021
|
+0.20 / +5.71%
|
3.80
|
3.80
|
3.20
|
3.70
|
3.43
|
3.70
|
416,900
|
|
|
8/20/2021
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.51
|
3.50
|
162,600
|
|
|
8/19/2021
|
+0.30 / +8.82%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.66
|
3.70
|
364,100
|
|
|
8/18/2021
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.36
|
3.40
|
241,900
|
|
|
8/17/2021
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.13
|
3.10
|
187,700
|
|
|
8/16/2021
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.24
|
3.20
|
93,300
|
|
|
8/13/2021
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.26
|
3.20
|
23,000
|
|
|
8/12/2021
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
113,200
|
|
|
8/11/2021
|
-0.10 / -2.86%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.47
|
3.40
|
167,400
|
|
|
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
|
|
|