|
Closing price on 9/29/2017
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
59,300 |
| Split-adjusted Price |
2.86 |
|
|
TTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
-0.20 / -5.88%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.86
|
59,300
|
|
|
9/28/2017
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.29
|
3.04
|
142,600
|
|
|
9/27/2017
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
2.86
|
23,200
|
|
|
9/26/2017
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.24
|
3.04
|
131,700
|
|
|
9/25/2017
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.25
|
2.95
|
107,300
|
|
|
9/22/2017
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.22
|
2.95
|
20,700
|
|
|
9/21/2017
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
3.04
|
221,800
|
|
|
9/20/2017
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.24
|
2.86
|
5,000
|
|
|
9/19/2017
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.28
|
3.04
|
138,600
|
|
|
9/18/2017
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.25
|
3.04
|
116,000
|
|
|
9/15/2017
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.24
|
2.86
|
161,100
|
|
|
9/14/2017
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.13
|
2.95
|
39,100
|
|
|
9/13/2017
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.28
|
2.86
|
8,500
|
|
|
9/12/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.26
|
3.04
|
45,500
|
|
|
9/11/2017
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.31
|
3.04
|
174,900
|
|
|
9/8/2017
|
+0.20 / +6.25%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.27
|
3.04
|
157,800
|
|
|
9/7/2017
|
-0.30 / -8.57%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.25
|
2.86
|
181,100
|
|
|
9/6/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.13
|
46,200
|
|
|
9/5/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.13
|
118,400
|
|
|
9/1/2017
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.04
|
12,400
|
|
|
8/31/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.42
|
3.13
|
9,100
|
|
|
8/30/2017
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.53
|
3.04
|
82,000
|
|
|
8/29/2017
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.47
|
3.22
|
510,500
|
|
|
8/28/2017
|
+0.10 / +3.03%
|
3.30
|
3.60
|
3.30
|
3.40
|
3.40
|
3.04
|
349,200
|
|
|
8/25/2017
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
2.95
|
11,500
|
|
|
8/24/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.13
|
7,000
|
|
|
8/23/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.13
|
6,200
|
|
|
8/22/2017
|
-0.30 / -7.89%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.61
|
3.13
|
14,600
|
|
|
8/21/2017
|
+0.20 / +5.56%
|
3.40
|
3.80
|
3.40
|
3.80
|
3.45
|
3.40
|
345,400
|
|
|
8/18/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.22
|
68,800
|
|
|