|
Closing price on 9/24/2021
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
5.20 |
| Volume |
341,200 |
| Split-adjusted Price |
5.20 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2021
|
-0.50 / -8.77%
|
6.10
|
6.10
|
5.20
|
5.20
|
5.29
|
5.20
|
341,200
|
|
|
9/23/2021
|
+0.50 / +9.62%
|
5.70
|
5.70
|
5.30
|
5.70
|
5.69
|
5.70
|
1,287,000
|
|
|
9/22/2021
|
+0.40 / +8.33%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.19
|
5.20
|
70,200
|
|
|
9/21/2021
|
+0.40 / +9.09%
|
4.30
|
4.80
|
4.30
|
4.80
|
4.53
|
4.80
|
474,000
|
|
|
9/20/2021
|
+0.20 / +4.76%
|
4.20
|
4.50
|
4.20
|
4.40
|
4.39
|
4.40
|
250,400
|
|
|
9/17/2021
|
+0.10 / +2.44%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.17
|
4.20
|
152,700
|
|
|
9/16/2021
|
+0.10 / +2.50%
|
4.00
|
4.40
|
3.90
|
4.10
|
4.05
|
4.10
|
371,200
|
|
|
9/15/2021
|
-0.20 / -4.76%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.16
|
4.00
|
132,000
|
|
|
9/14/2021
|
+0.30 / +7.69%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.14
|
4.20
|
283,200
|
|
|
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
|
|
|