|
Closing price on 9/22/2022
|
|
| Open |
3.50 |
| High |
3.80 |
| Low |
3.50 |
| Volume |
11,900 |
| Split-adjusted Price |
3.80 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2022
|
+0.10 / +2.70%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.59
|
3.80
|
11,900
|
|
|
9/21/2022
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
200
|
|
|
9/20/2022
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
39,200
|
|
|
9/19/2022
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
600
|
|
|
9/16/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
9/15/2022
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.75
|
3.80
|
2,200
|
|
|
9/14/2022
|
+0.20 / +5.41%
|
3.70
|
4.00
|
3.60
|
3.90
|
3.88
|
3.90
|
26,000
|
|
|
9/13/2022
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
3.70
|
3.94
|
3.70
|
19,600
|
|
|
9/12/2022
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.67
|
3.70
|
7,500
|
|
|
9/9/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
18,100
|
|
|
9/8/2022
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.77
|
3.80
|
17,600
|
|
|
9/7/2022
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.78
|
3.80
|
19,300
|
|
|
9/6/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.83
|
3.90
|
30,100
|
|
|
9/5/2022
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.88
|
3.90
|
600
|
|
|
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
|
|
|