TZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	41.45	41.62	39.77	40.62	40.62	1.70%	5,664,718
Jul 16, 2026	40.36	40.47	39.08	39.94	39.94	0.10%	4,092,662
Jul 15, 2026	40.15	40.55	39.34	39.90	39.90	-1.24%	3,307,320
Jul 14, 2026	40.00	40.70	39.70	40.40	40.40	-0.98%	22,001,903
Jul 13, 2026	40.20	41.20	39.90	40.80	40.80	2.26%	20,042,101
Jul 10, 2026	39.10	40.70	38.95	39.90	39.90	1.53%	21,169,788
Jul 9, 2026	40.05	40.20	39.00	39.30	39.30	-3.44%	16,700,713
Jul 8, 2026	40.50	41.90	40.10	40.70	40.70	2.52%	34,364,441
Jul 7, 2026	38.50	40.10	38.20	39.70	39.70	2.85%	28,212,046
Jul 6, 2026	39.00	39.05	38.00	38.60	38.60	-1.53%	16,533,907
Jul 2, 2026	37.90	40.20	37.30	39.20	39.20	2.08%	33,090,832
Jul 1, 2026	38.20	38.60	37.10	38.40	38.40	1.32%	23,531,507
Jun 30, 2026	38.60	39.10	37.70	37.90	37.90	-1.56%	23,174,834
Jun 29, 2026	38.90	40.20	38.44	38.50	38.50	-1.03%	33,533,726
Jun 26, 2026	39.50	39.80	38.10	38.90	38.90	0.78%	37,185,955
Jun 25, 2026	38.30	39.40	37.40	38.60	38.60	-2.03%	36,968,329
Jun 24, 2026	39.70	40.20	38.10	39.40	39.40	-1.25%	31,414,675
Jun 23, 2026	40.70	41.05	38.90	39.90	39.90	3.04%	32,487,653
Jun 22, 2026	39.70	40.00	38.60	39.10	38.72	-2.74%	30,278,928
Jun 18, 2026	40.60	42.10	40.00	40.20	39.81	-5.85%	30,041,241
Jun 17, 2026	41.50	43.10	40.10	42.70	42.29	2.40%	33,802,004
Jun 16, 2026	40.30	41.90	39.70	41.70	41.30	2.71%	36,312,338
Jun 15, 2026	39.70	40.90	39.20	40.60	40.21	-2.40%	22,557,917
Jun 12, 2026	42.20	42.80	40.40	41.60	41.20	-2.58%	23,507,914
Jun 11, 2026	45.60	45.80	42.40	42.70	42.29	-8.76%	33,453,092
Jun 10, 2026	45.70	47.00	43.50	46.80	46.35	3.08%	40,466,920
Jun 9, 2026	44.40	49.00	42.50	45.40	44.96	-0.87%	43,303,527
Jun 8, 2026	45.00	46.10	44.40	45.80	45.36	-2.55%	45,803,761
Jun 5, 2026	43.70	47.70	43.60	47.00	46.55	10.59%	37,820,451
Jun 4, 2026	44.60	44.90	42.00	42.50	42.09	-4.06%	25,957,764
Jun 3, 2026	43.30	44.80	43.30	44.30	43.87	3.75%	26,392,630
Jun 2, 2026	44.10	44.10	42.50	42.70	42.29	-2.73%	17,962,180
Jun 1, 2026	44.10	45.10	43.10	43.90	43.48	1.39%	21,010,499
May 29, 2026	42.80	44.10	42.70	43.30	42.88	1.88%	20,777,016
May 28, 2026	43.60	44.30	42.10	42.50	42.09	-1.39%	19,622,841
May 27, 2026	42.80	43.70	42.50	43.10	42.68	-	26,096,987
May 26, 2026	44.10	44.40	43.10	43.10	42.68	-5.69%	23,515,010
May 22, 2026	46.10	46.40	44.90	45.70	45.26	-2.56%	25,702,200
May 21, 2026	48.80	49.70	46.30	46.90	46.45	-2.90%	29,629,463
May 20, 2026	51.00	52.00	48.10	48.30	47.83	-7.29%	38,563,912
May 19, 2026	51.70	53.45	51.00	52.10	51.60	3.17%	47,314,705
May 18, 2026	48.90	51.60	48.80	50.50	50.01	1.81%	39,776,112
May 15, 2026	48.40	49.80	48.30	49.60	49.12	7.13%	33,215,285
May 14, 2026	46.50	47.50	45.60	46.30	45.85	-1.70%	31,486,140
May 13, 2026	46.90	48.50	46.60	47.10	46.65	-	30,013,197
May 12, 2026	46.50	49.20	46.45	47.10	46.65	2.84%	34,804,922
May 11, 2026	46.00	46.20	44.90	45.80	45.36	-1.29%	27,464,965
May 8, 2026	46.40	47.10	45.90	46.40	45.95	-1.90%	26,548,332
May 7, 2026	44.80	47.80	44.70	47.30	46.84	4.88%	31,620,330
May 6, 2026	45.80	46.80	44.90	45.10	44.67	-4.25%	20,166,467