TZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	15.87	17.04	15.84	16.79	16.79	6.33%	18,223,101
Mar 27, 2025	15.65	16.00	15.42	15.79	15.79	1.35%	16,853,441
Mar 26, 2025	15.05	15.77	14.87	15.58	15.58	3.25%	15,245,519
Mar 25, 2025	14.90	15.24	14.77	15.09	15.09	-	15,214,873
Mar 24, 2025	15.55	15.61	15.02	15.09	14.86	-7.37%	21,251,142
Mar 21, 2025	16.54	16.78	16.16	16.29	16.04	1.94%	18,502,553
Mar 20, 2025	16.16	16.18	15.48	15.98	15.73	1.91%	14,925,979
Mar 19, 2025	16.41	16.44	15.37	15.68	15.44	-4.56%	19,712,060
Mar 18, 2025	16.28	16.64	16.27	16.43	16.18	2.50%	13,717,541
Mar 17, 2025	16.68	16.71	15.87	16.03	15.78	-3.67%	16,571,524
Mar 14, 2025	17.35	17.60	16.59	16.64	16.38	-7.14%	20,580,706
Mar 13, 2025	17.09	18.19	16.92	17.92	17.64	4.55%	25,712,151
Mar 12, 2025	16.63	17.54	16.46	17.14	16.87	-0.46%	27,482,133
Mar 11, 2025	17.14	17.79	16.58	17.22	16.95	-0.06%	45,614,504
Mar 10, 2025	16.60	17.69	16.29	17.23	16.96	7.69%	38,646,306
Mar 7, 2025	16.23	17.00	15.73	16.00	15.75	-0.87%	35,133,151
Mar 6, 2025	16.02	16.44	15.50	16.14	15.89	4.81%	30,857,213
Mar 5, 2025	15.89	16.26	15.34	15.40	15.16	-3.08%	39,693,434
Mar 4, 2025	16.00	16.60	15.15	15.89	15.64	3.45%	41,946,559
Mar 3, 2025	14.06	15.63	13.93	15.36	15.12	8.32%	35,391,405
Feb 28, 2025	14.82	14.96	14.18	14.18	13.96	-3.08%	23,722,159
Feb 27, 2025	13.99	14.66	13.84	14.63	14.40	4.65%	22,561,892
Feb 26, 2025	13.91	14.14	13.45	13.98	13.76	-0.36%	23,518,209
Feb 25, 2025	13.83	14.40	13.68	14.03	13.81	1.08%	29,256,967
Feb 24, 2025	13.41	14.07	13.40	13.88	13.67	2.13%	22,739,533
Feb 21, 2025	12.19	13.63	12.19	13.59	13.38	8.98%	26,422,024
Feb 20, 2025	12.19	12.68	12.16	12.47	12.28	2.89%	19,106,730
Feb 19, 2025	12.26	12.33	12.00	12.12	11.93	1.08%	21,446,705
Feb 18, 2025	12.15	12.26	11.91	11.99	11.80	-1.56%	25,523,465
Feb 14, 2025	11.96	12.24	11.87	12.18	11.99	0.41%	23,170,006
Feb 13, 2025	12.32	12.53	12.10	12.13	11.94	-3.35%	25,385,230
Feb 12, 2025	12.77	12.85	12.41	12.55	12.36	2.78%	27,507,775
Feb 11, 2025	12.32	12.35	12.09	12.21	12.02	1.92%	24,279,169
Feb 10, 2025	11.94	12.17	11.90	11.98	11.79	-1.32%	22,660,173
Feb 7, 2025	11.71	12.21	11.65	12.14	11.95	3.58%	27,482,867
Feb 6, 2025	11.46	11.94	11.42	11.72	11.54	0.95%	32,653,381
Feb 5, 2025	11.82	12.00	11.60	11.61	11.43	-3.25%	28,939,679
Feb 4, 2025	12.55	12.61	11.96	12.00	11.81	-4.08%	33,365,692
Feb 3, 2025	12.88	13.00	12.24	12.51	12.32	3.65%	46,394,260
Jan 31, 2025	11.72	12.22	11.48	12.07	11.88	2.72%	40,012,878
Jan 30, 2025	11.76	11.99	11.50	11.75	11.57	-2.89%	39,027,832
Jan 29, 2025	12.05	12.37	11.79	12.10	11.91	0.67%	35,277,144
Jan 28, 2025	12.03	12.27	11.89	12.02	11.83	-0.33%	39,116,314
Jan 27, 2025	12.02	12.26	11.58	12.06	11.87	2.90%	35,024,146
Jan 24, 2025	11.69	11.81	11.48	11.72	11.54	0.77%	31,006,017
Jan 23, 2025	11.98	12.03	11.61	11.63	11.45	-1.19%	33,798,796
Jan 22, 2025	11.58	11.83	11.52	11.77	11.59	2.08%	32,783,985
Jan 21, 2025	11.89	11.98	11.52	11.53	11.35	-5.80%	28,503,510
Jan 17, 2025	11.99	12.36	11.99	12.24	12.05	-1.05%	25,218,376
Jan 16, 2025	12.42	12.66	12.25	12.37	12.18	-0.48%	21,944,331