TZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	12.07	12.45	12.00	12.38	12.38	1.06%	18,662,132
Jun 10, 2025	12.25	12.37	12.08	12.25	12.25	-1.53%	12,333,417
Jun 9, 2025	12.35	12.58	12.27	12.44	12.44	-2.05%	13,959,619
Jun 6, 2025	12.78	12.95	12.66	12.70	12.70	-4.65%	15,358,989
Jun 5, 2025	13.28	13.61	13.08	13.32	13.32	-0.08%	17,741,973
Jun 4, 2025	13.20	13.38	13.03	13.33	13.33	0.91%	13,840,777
Jun 3, 2025	13.73	13.91	13.11	13.21	13.21	-4.69%	18,180,910
Jun 2, 2025	13.96	14.49	13.85	13.86	13.86	-0.93%	15,144,288
May 30, 2025	14.00	14.30	13.76	13.99	13.99	1.60%	17,891,572
May 29, 2025	13.59	14.10	13.58	13.77	13.77	-0.79%	15,401,517
May 28, 2025	13.47	13.94	13.40	13.88	13.88	3.20%	16,047,466
May 27, 2025	13.88	14.22	13.45	13.45	13.45	-7.62%	18,155,957
May 23, 2025	15.14	15.17	14.41	14.56	14.56	1.25%	23,023,246
May 22, 2025	14.58	14.75	14.15	14.38	14.38	-	17,968,017
May 21, 2025	13.74	14.45	13.55	14.38	14.38	8.53%	24,557,008
May 20, 2025	13.35	13.48	13.13	13.25	13.25	-0.23%	15,844,062
May 19, 2025	13.69	13.79	13.26	13.28	13.28	1.37%	14,769,770
May 16, 2025	13.38	13.51	13.06	13.10	13.10	-2.38%	15,997,520
May 15, 2025	13.74	13.97	13.41	13.42	13.42	-1.76%	17,678,667
May 14, 2025	13.45	13.73	13.35	13.66	13.66	2.71%	17,883,402
May 13, 2025	13.27	13.46	13.14	13.30	13.30	-1.34%	15,340,412
May 12, 2025	13.25	13.92	13.06	13.48	13.48	-10.31%	19,137,202
May 9, 2025	14.88	15.23	14.72	15.03	15.03	0.67%	13,852,026
May 8, 2025	15.27	15.64	14.57	14.93	14.93	-5.86%	22,426,054
May 7, 2025	15.68	16.17	15.57	15.86	15.86	-0.81%	16,004,427
May 6, 2025	16.02	16.24	15.57	15.99	15.99	3.36%	14,111,994
May 5, 2025	15.56	15.67	15.13	15.47	15.47	2.25%	12,082,725
May 2, 2025	15.68	15.70	14.95	15.13	15.13	-6.60%	19,975,138
May 1, 2025	16.28	16.77	15.79	16.20	16.20	-1.88%	17,373,855
Apr 30, 2025	16.89	17.50	16.33	16.51	16.51	1.98%	18,179,940
Apr 29, 2025	16.60	16.95	15.99	16.19	16.19	-1.70%	14,203,663
Apr 28, 2025	16.57	17.07	16.16	16.47	16.47	-1.08%	13,638,180
Apr 25, 2025	17.00	17.31	16.62	16.65	16.65	-0.06%	17,133,461
Apr 24, 2025	17.57	17.81	16.58	16.66	16.66	-6.03%	11,283,463
Apr 23, 2025	16.92	17.83	16.18	17.73	17.73	-4.16%	18,412,082
Apr 22, 2025	19.29	19.49	18.33	18.50	18.50	-7.96%	18,632,025
Apr 21, 2025	19.39	20.68	19.32	20.10	20.10	6.18%	10,822,506
Apr 17, 2025	19.41	19.58	18.64	18.93	18.93	-2.32%	15,330,522
Apr 16, 2025	19.14	20.10	18.85	19.38	19.38	2.92%	15,654,613
Apr 15, 2025	18.97	19.09	18.13	18.83	18.83	-0.21%	15,755,473
Apr 14, 2025	18.50	19.99	18.44	18.87	18.87	-3.53%	23,474,888
Apr 11, 2025	20.63	21.52	19.41	19.56	19.56	-4.07%	30,781,913
Apr 10, 2025	19.64	21.79	19.35	20.39	20.39	12.34%	29,166,029
Apr 9, 2025	25.28	25.70	17.18	18.15	18.15	-25.65%	48,811,388
Apr 8, 2025	20.31	25.33	20.20	24.41	24.41	8.06%	31,291,015
Apr 7, 2025	24.51	25.44	18.65	22.59	22.59	2.64%	51,070,063
Apr 4, 2025	21.56	23.38	21.12	22.01	22.01	13.57%	71,017,577
Apr 3, 2025	18.53	19.47	18.08	19.38	19.38	19.41%	38,866,174
Apr 2, 2025	17.75	17.82	16.09	16.23	16.23	-4.81%	23,948,212
Apr 1, 2025	17.18	17.77	16.61	17.05	17.05	0.12%	26,457,265