ZTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	50.66	50.66	50.61	50.65	50.65	0.04%	976
Apr 1, 2025	50.66	50.67	50.63	50.63	50.63	-0.32%	6,255
Mar 31, 2025	50.77	50.79	50.75	50.79	50.60	0.02%	4,115
Mar 28, 2025	50.74	50.78	50.73	50.78	50.59	0.27%	1,701
Mar 27, 2025	50.66	50.66	50.59	50.65	50.45	0.01%	508
Mar 26, 2025	50.64	50.64	50.64	50.64	50.45	-0.06%	89
Mar 25, 2025	50.67	50.68	50.67	50.67	50.48	0.10%	1,698
Mar 24, 2025	50.69	50.69	50.62	50.62	50.43	-0.19%	5,757
Mar 21, 2025	50.72	50.72	50.72	50.72	50.52	0.04%	4
Mar 20, 2025	50.72	50.72	50.69	50.70	50.50	0.05%	721
Mar 19, 2025	50.67	50.67	50.67	50.67	50.48	0.26%	2
Mar 18, 2025	50.56	50.56	50.54	50.54	50.35	0.08%	122
Mar 17, 2025	50.50	50.50	50.50	50.50	50.31	-0.02%	61
Mar 14, 2025	50.50	50.51	50.50	50.51	50.32	-0.06%	488
Mar 13, 2025	50.54	50.55	50.54	50.54	50.34	0.11%	206
Mar 12, 2025	50.53	50.53	50.48	50.48	50.29	-0.15%	282
Mar 11, 2025	50.61	50.61	50.56	50.56	50.36	-0.19%	6,283
Mar 10, 2025	50.63	50.66	50.63	50.65	50.46	0.21%	421
Mar 7, 2025	50.63	50.64	50.55	50.55	50.35	-0.06%	1,882
Mar 6, 2025	50.55	50.57	50.55	50.57	50.38	-0.03%	509
Mar 5, 2025	50.59	50.59	50.59	50.59	50.39	-0.15%	9
Mar 4, 2025	50.68	50.72	50.63	50.66	50.47	0.07%	4,957
Mar 3, 2025	50.55	50.63	50.55	50.63	50.43	-0.35%	1,226
Feb 28, 2025	50.73	50.80	50.73	50.80	50.41	0.22%	1,029
Feb 27, 2025	50.69	50.69	50.69	50.69	50.30	-0.01%	5
Feb 26, 2025	50.66	50.70	50.64	50.70	50.30	0.05%	2,797
Feb 25, 2025	50.65	50.67	50.62	50.67	50.28	0.22%	1,412
Feb 24, 2025	50.55	50.56	50.55	50.56	50.17	0.08%	204
Feb 21, 2025	50.52	50.52	50.52	50.52	50.13	0.15%	5
Feb 20, 2025	50.44	50.47	50.44	50.45	50.05	0.05%	4,104
Feb 19, 2025	50.42	50.42	50.42	50.42	50.03	0.10%	8
Feb 18, 2025	50.37	50.37	50.37	50.37	49.98	-0.09%	29
Feb 14, 2025	50.42	50.42	50.41	50.42	50.02	0.19%	425
Feb 13, 2025	50.28	50.34	50.28	50.32	49.93	0.20%	1,690
Feb 12, 2025	50.23	50.24	50.19	50.22	49.83	-0.17%	3,526
Feb 11, 2025	50.29	50.31	50.29	50.31	49.91	-	487
Feb 10, 2025	50.31	50.33	50.31	50.31	49.92	0.04%	509
Feb 7, 2025	50.32	50.32	50.29	50.29	49.89	-0.13%	2,001
Feb 6, 2025	50.37	50.37	50.35	50.35	49.96	-0.06%	962
Feb 5, 2025	50.41	50.41	50.38	50.38	49.99	0.09%	410
Feb 4, 2025	50.32	50.34	50.32	50.34	49.94	0.17%	1,413
Feb 3, 2025	50.28	50.28	50.25	50.25	49.86	-0.49%	591
Jan 31, 2025	50.48	50.50	50.48	50.50	49.90	-0.05%	515
Jan 30, 2025	50.49	50.52	50.48	50.52	49.93	0.08%	1,112
Jan 29, 2025	50.49	50.49	50.49	50.49	49.89	-0.01%	2
Jan 28, 2025	50.49	50.49	50.47	50.49	49.89	-	859
Jan 27, 2025	50.46	50.49	50.42	50.49	49.89	0.20%	6,401
Jan 24, 2025	50.42	50.43	50.39	50.39	49.79	0.10%	1,509
Jan 23, 2025	50.33	50.34	50.33	50.34	49.75	0.03%	246
Jan 22, 2025	50.35	50.36	50.33	50.33	49.73	-0.03%	1,581