TZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.19	13.63	12.19	13.59	13.59	8.98%	26,422,024
Feb 20, 2025	12.19	12.68	12.16	12.47	12.47	2.89%	19,106,730
Feb 19, 2025	12.26	12.33	12.00	12.12	12.12	1.08%	21,446,705
Feb 18, 2025	12.15	12.26	11.91	11.99	11.99	-1.56%	25,523,465
Feb 14, 2025	11.96	12.24	11.87	12.18	12.18	0.41%	23,170,006
Feb 13, 2025	12.32	12.53	12.10	12.13	12.13	-3.35%	25,385,230
Feb 12, 2025	12.77	12.85	12.41	12.55	12.55	2.78%	27,507,775
Feb 11, 2025	12.32	12.35	12.09	12.21	12.21	1.92%	24,279,169
Feb 10, 2025	11.94	12.17	11.90	11.98	11.98	-1.32%	22,660,173
Feb 7, 2025	11.71	12.21	11.65	12.14	12.14	3.58%	27,482,867
Feb 6, 2025	11.46	11.94	11.42	11.72	11.72	0.95%	32,653,381
Feb 5, 2025	11.82	12.00	11.60	11.61	11.61	-3.25%	28,939,679
Feb 4, 2025	12.55	12.61	11.96	12.00	12.00	-4.08%	33,365,692
Feb 3, 2025	12.88	13.00	12.24	12.51	12.51	3.65%	46,394,260
Jan 31, 2025	11.72	12.22	11.48	12.07	12.07	2.72%	40,012,878
Jan 30, 2025	11.76	11.99	11.50	11.75	11.75	-2.89%	39,027,832
Jan 29, 2025	12.05	12.37	11.79	12.10	12.10	0.67%	35,277,144
Jan 28, 2025	12.03	12.27	11.89	12.02	12.02	-0.33%	39,116,314
Jan 27, 2025	12.02	12.26	11.58	12.06	12.06	2.90%	35,024,146
Jan 24, 2025	11.69	11.81	11.48	11.72	11.72	0.77%	31,006,017
Jan 23, 2025	11.98	12.03	11.61	11.63	11.63	-1.19%	33,798,796
Jan 22, 2025	11.58	11.83	11.52	11.77	11.77	2.08%	32,783,985
Jan 21, 2025	11.89	11.98	11.52	11.53	11.53	-5.80%	28,503,510
Jan 17, 2025	11.99	12.36	11.99	12.24	12.24	-1.05%	25,218,376
Jan 16, 2025	12.42	12.66	12.25	12.37	12.37	-0.48%	21,944,331
Jan 15, 2025	12.17	12.63	12.17	12.43	12.43	-5.83%	24,999,777
Jan 14, 2025	13.30	13.67	13.11	13.20	13.20	-3.37%	21,048,064
Jan 13, 2025	14.18	14.28	13.61	13.66	13.66	-0.51%	22,033,733
Jan 10, 2025	13.49	14.00	13.40	13.73	13.73	6.77%	25,930,806
Jan 8, 2025	12.99	13.33	12.76	12.86	12.86	1.34%	27,617,492
Jan 7, 2025	12.23	12.90	12.06	12.69	12.69	2.59%	30,826,701
Jan 6, 2025	12.17	12.44	11.95	12.37	12.37	-0.16%	32,757,172
Jan 3, 2025	12.80	12.92	12.33	12.39	12.39	-4.32%	21,715,312
Jan 2, 2025	12.65	13.22	12.39	12.95	12.95	-0.15%	19,315,033
Dec 31, 2024	12.78	13.12	12.57	12.97	12.97	-0.31%	22,653,168
Dec 30, 2024	13.02	13.50	12.82	13.01	13.01	2.28%	22,365,036
Dec 27, 2024	12.40	13.07	12.21	12.72	12.72	4.69%	34,865,833
Dec 26, 2024	12.71	12.87	12.09	12.15	12.15	-2.96%	24,562,343
Dec 24, 2024	12.78	13.05	12.50	12.52	12.52	-2.80%	12,621,588
Dec 23, 2024	12.79	13.22	12.71	12.88	12.88	0.31%	20,158,322
Dec 20, 2024	13.46	13.56	12.38	12.84	12.76	-2.73%	32,922,050
Dec 19, 2024	12.62	13.31	12.41	13.20	13.12	1.38%	41,132,481
Dec 18, 2024	11.34	13.32	11.22	13.02	12.94	13.32%	53,960,556
Dec 17, 2024	11.26	11.57	11.17	11.49	11.42	3.51%	32,073,641
Dec 16, 2024	11.33	11.42	10.94	11.10	11.03	-1.77%	27,525,789
Dec 13, 2024	11.12	11.48	11.06	11.30	11.23	2.08%	27,444,510
Dec 12, 2024	10.75	11.10	10.67	11.07	11.00	4.04%	33,655,145
Dec 11, 2024	10.52	10.78	10.44	10.64	10.57	-1.21%	42,027,167
Dec 10, 2024	10.67	10.90	10.50	10.77	10.70	1.22%	32,660,617
Dec 9, 2024	10.29	10.66	10.17	10.64	10.57	1.53%	29,785,323
Dec 6, 2024	10.38	10.57	10.36	10.48	10.41	-1.13%	30,639,303
Dec 5, 2024	10.29	10.63	10.23	10.60	10.53	3.72%	34,665,404
Dec 4, 2024	10.31	10.44	10.12	10.22	10.15	-1.06%	35,430,684
Dec 3, 2024	10.14	10.42	10.07	10.33	10.26	2.28%	24,566,611
Dec 2, 2024	10.04	10.33	9.99	10.10	10.04	0.20%	33,472,743
Nov 29, 2024	10.03	10.13	9.88	10.08	10.02	-0.98%	17,461,093
Nov 27, 2024	10.06	10.26	9.84	10.18	10.11	-0.49%	32,659,700
Nov 26, 2024	10.14	10.37	10.10	10.23	10.16	2.40%	34,500,573
Nov 25, 2024	10.12	10.12	9.66	9.99	9.93	-4.68%	45,689,727
Nov 22, 2024	10.91	10.95	10.40	10.48	10.41	-5.07%	32,394,464
Nov 21, 2024	11.41	11.56	10.90	11.04	10.97	-4.75%	35,982,749
Nov 20, 2024	11.70	12.02	11.59	11.59	11.52	-0.34%	34,469,312
Nov 19, 2024	12.26	12.28	11.59	11.63	11.56	-2.02%	30,594,766
Nov 18, 2024	11.84	12.00	11.62	11.87	11.79	-0.50%	30,330,628
Nov 15, 2024	11.41	12.05	11.38	11.93	11.85	4.47%	36,681,151
Nov 14, 2024	10.87	11.52	10.80	11.42	11.35	4.20%	39,118,863
Nov 13, 2024	10.45	11.00	10.33	10.96	10.89	2.91%	40,572,348
Nov 12, 2024	10.33	10.77	10.11	10.65	10.58	5.24%	36,690,697
Nov 11, 2024	10.27	10.36	10.02	10.12	10.05	-4.35%	27,384,031
Nov 8, 2024	10.87	10.92	10.54	10.58	10.51	-1.95%	27,704,940
Nov 7, 2024	10.73	10.93	10.51	10.79	10.72	1.22%	27,141,490
Nov 6, 2024	10.84	11.46	10.63	10.66	10.59	-17.49%	54,649,843
Nov 5, 2024	13.84	13.90	12.92	12.92	12.84	-5.69%	20,237,719
Nov 4, 2024	14.00	14.12	13.39	13.70	13.61	-1.37%	21,931,290
Nov 1, 2024	13.81	14.03	13.52	13.89	13.80	-1.63%	20,000,540
Oct 31, 2024	13.50	14.13	13.38	14.12	14.03	5.14%	20,796,208
Oct 30, 2024	13.52	13.53	12.89	13.43	13.34	0.45%	22,029,204
Oct 29, 2024	13.55	13.69	13.35	13.37	13.28	1.06%	17,659,407
Oct 28, 2024	13.56	13.62	13.15	13.23	13.14	-4.89%	19,748,741
Oct 25, 2024	13.46	13.98	13.35	13.91	13.82	1.31%	20,561,906
Oct 24, 2024	13.61	13.97	13.50	13.73	13.64	-0.58%	21,504,568
Oct 23, 2024	13.69	14.16	13.54	13.81	13.72	2.68%	22,062,354
Oct 22, 2024	13.43	13.62	13.35	13.45	13.36	1.20%	21,746,111
Oct 21, 2024	12.72	13.38	12.69	13.29	13.20	4.73%	22,752,709
Oct 18, 2024	12.53	12.73	12.46	12.69	12.61	0.71%	18,726,418
Oct 17, 2024	12.46	12.79	12.45	12.60	12.52	0.96%	23,317,640
Oct 16, 2024	12.81	12.90	12.41	12.48	12.40	-4.88%	28,411,176
Oct 15, 2024	13.23	13.32	12.70	13.12	13.04	-0.15%	31,277,719
Oct 14, 2024	13.42	13.60	13.12	13.14	13.06	-2.16%	26,766,461
Oct 11, 2024	14.32	14.33	13.38	13.43	13.34	-6.08%	29,572,183
Oct 10, 2024	14.47	14.73	14.28	14.30	14.21	1.78%	23,612,079
Oct 9, 2024	14.15	14.27	13.75	14.05	13.96	-0.64%	20,600,844
Oct 8, 2024	14.13	14.31	13.99	14.14	14.05	-0.14%	20,817,770
Oct 7, 2024	13.93	14.45	13.92	14.16	14.07	2.46%	20,701,461
Oct 4, 2024	13.82	14.20	13.67	13.82	13.73	-4.16%	32,361,001
Oct 3, 2024	14.40	14.61	14.20	14.42	14.33	2.12%	25,447,728
Oct 2, 2024	14.25	14.39	13.90	14.12	14.03	0.36%	23,421,153
Oct 1, 2024	13.64	14.34	13.61	14.07	13.98	4.22%	27,611,437
Sep 30, 2024	13.77	13.92	13.38	13.50	13.41	-0.66%	24,628,865
Sep 27, 2024	13.49	13.74	13.17	13.59	13.50	-1.88%	31,049,184