ZTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	50.37	50.38	50.37	50.38	50.38	-0.10%	542
Nov 21, 2024	50.46	50.46	50.43	50.43	50.43	0.07%	1,341
Nov 20, 2024	50.43	50.43	50.39	50.39	50.39	-0.11%	780
Nov 19, 2024	50.49	50.49	50.45	50.45	50.45	0.07%	162
Nov 18, 2024	50.39	50.46	50.35	50.42	50.42	0.07%	4,153
Nov 15, 2024	50.40	50.41	50.38	50.38	50.38	0.07%	537
Nov 14, 2024	50.43	50.46	50.33	50.34	50.34	-0.08%	21,271
Nov 13, 2024	50.43	50.44	50.39	50.39	50.39	0.09%	1,092
Nov 12, 2024	50.35	50.35	50.34	50.34	50.34	-0.23%	219
Nov 11, 2024	50.46	50.46	50.46	50.46	50.46	-0.09%	17
Nov 8, 2024	50.55	50.55	50.50	50.50	50.50	-0.08%	1,148
Nov 7, 2024	50.54	50.54	50.48	50.54	50.54	0.36%	61,236
Nov 6, 2024	50.35	50.38	50.34	50.36	50.36	-0.13%	3,936
Nov 5, 2024	50.43	50.43	50.43	50.43	50.43	0.06%	28
Nov 4, 2024	50.44	50.45	50.40	50.40	50.40	0.16%	774
Nov 1, 2024	50.41	50.41	50.32	50.32	50.32	-0.47%	10,733
Oct 31, 2024	50.55	50.55	50.55	50.55	50.36	-0.08%	5
Oct 30, 2024	50.68	50.68	50.59	50.59	50.40	-0.15%	25,222
Oct 29, 2024	50.62	50.67	50.62	50.66	50.48	0.08%	15,655
Oct 28, 2024	50.62	50.62	50.62	50.62	50.43	-0.06%	74
Oct 25, 2024	50.65	50.65	50.65	50.65	50.46	-0.06%	3
Oct 24, 2024	50.70	50.70	50.68	50.68	50.49	0.05%	199
Oct 23, 2024	50.67	50.67	50.65	50.66	50.47	-0.11%	295
Oct 22, 2024	50.71	50.71	50.71	50.71	50.52	-0.06%	5,832
Oct 21, 2024	50.78	50.78	50.74	50.74	50.55	-0.26%	1,118
Oct 18, 2024	50.86	50.88	50.85	50.87	50.68	0.04%	1,786
Oct 17, 2024	50.82	50.87	50.82	50.85	50.66	-0.07%	16,985
Oct 16, 2024	50.89	50.89	50.89	50.89	50.70	0.13%	1,212
Oct 15, 2024	50.82	50.82	50.82	50.82	50.63	0.07%	363
Oct 14, 2024	50.79	50.79	50.79	50.79	50.60	-0.07%	873
Oct 11, 2024	50.82	50.82	50.82	50.82	50.63	0.08%	5
Oct 10, 2024	50.78	50.78	50.78	50.78	50.59	0.15%	309
Oct 9, 2024	50.72	50.72	50.70	50.70	50.52	-0.08%	104
Oct 8, 2024	50.75	50.75	50.75	50.75	50.56	0.12%	2
Oct 7, 2024	50.68	50.68	50.68	50.68	50.50	-0.17%	4
Oct 4, 2024	50.85	50.85	50.77	50.77	50.58	-0.44%	209
Oct 3, 2024	51.02	51.02	51.00	51.00	50.81	-0.20%	1,162
Oct 2, 2024	51.07	51.10	51.04	51.10	50.91	-0.01%	1,126
Oct 1, 2024	51.11	51.11	51.11	51.11	50.92	-0.22%	2
Sep 30, 2024	51.28	51.29	51.22	51.22	50.84	-0.19%	981
Sep 27, 2024	51.28	51.33	51.28	51.32	50.94	0.21%	3,400
Sep 26, 2024	51.27	51.27	51.21	51.21	50.84	-0.10%	9,724
Sep 25, 2024	51.27	51.27	51.26	51.26	50.89	-0.13%	2,739
Sep 24, 2024	51.33	51.36	51.31	51.33	50.95	0.12%	23,567
Sep 23, 2024	51.25	51.32	51.23	51.27	50.90	-0.05%	2,053
Sep 20, 2024	51.30	51.30	51.30	51.30	50.92	0.03%	700
Sep 19, 2024	51.23	51.29	51.22	51.28	50.91	0.10%	2,733
Sep 18, 2024	51.23	51.23	51.17	51.23	50.86	-	5,475
Sep 17, 2024	51.22	51.23	51.22	51.23	50.86	-0.05%	423
Sep 16, 2024	51.24	51.25	51.24	51.25	50.88	0.12%	1,430
Sep 13, 2024	51.21	51.23	51.19	51.19	50.82	0.15%	9,038
Sep 12, 2024	51.12	51.12	51.09	51.12	50.74	0.01%	1,512
Sep 11, 2024	51.11	51.11	51.11	51.11	50.74	-0.04%	1
Sep 10, 2024	51.14	51.14	51.12	51.13	50.76	0.16%	764
Sep 9, 2024	51.04	51.10	51.04	51.05	50.68	-0.01%	5,657
Sep 6, 2024	51.04	51.06	51.04	51.06	50.68	0.19%	1,032
Sep 5, 2024	50.97	50.97	50.96	50.96	50.59	0.12%	467
Sep 4, 2024	50.90	50.90	50.89	50.90	50.53	0.24%	1,251
Sep 3, 2024	50.75	50.78	50.75	50.78	50.41	-0.29%	887
Aug 30, 2024	50.93	50.93	50.93	50.93	50.36	-	40
Aug 29, 2024	50.95	50.95	50.93	50.93	50.36	-0.03%	600
Aug 28, 2024	50.94	50.94	50.94	50.94	50.38	-0.01%	5
Aug 27, 2024	50.91	50.95	50.91	50.95	50.38	0.06%	986
Aug 26, 2024	50.91	50.92	50.91	50.92	50.35	-0.03%	2,091
Aug 23, 2024	50.93	50.93	50.93	50.93	50.37	0.32%	40
Aug 22, 2024	50.78	50.78	50.77	50.77	50.21	-0.14%	151
Aug 21, 2024	50.84	50.84	50.84	50.84	50.28	0.18%	3
Aug 20, 2024	50.75	50.75	50.75	50.75	50.19	0.14%	2
Aug 19, 2024	50.68	50.68	50.68	50.68	50.12	0.02%	-
Aug 16, 2024	50.67	50.67	50.67	50.67	50.11	0.15%	2
Aug 15, 2024	50.60	50.60	50.60	50.60	50.04	-0.29%	-
Aug 14, 2024	50.74	50.74	50.74	50.74	50.18	0.05%	2
Aug 13, 2024	50.70	50.72	50.70	50.72	50.16	0.27%	2,100
Aug 12, 2024	50.62	50.62	50.59	50.59	50.03	0.10%	757
Aug 9, 2024	50.54	50.54	50.54	50.54	49.98	0.04%	-
Aug 8, 2024	50.51	50.51	50.51	50.51	49.96	0.03%	3
Aug 7, 2024	50.53	50.53	50.50	50.50	49.94	-0.14%	1,401
Aug 6, 2024	50.60	50.60	50.57	50.57	50.01	-0.17%	200
Aug 5, 2024	50.75	50.75	50.66	50.66	50.09	-0.15%	3,107
Aug 2, 2024	50.65	50.73	50.65	50.73	50.17	0.58%	778
Aug 1, 2024	50.44	50.44	50.44	50.44	49.88	-0.07%	-
Jul 31, 2024	50.45	50.47	50.45	50.47	49.71	0.08%	200
Jul 30, 2024	50.39	50.43	50.39	50.43	49.67	0.08%	7,231
Jul 29, 2024	50.39	50.39	50.39	50.39	49.63	0.01%	105
Jul 26, 2024	50.41	50.42	50.36	50.39	49.63	0.19%	11,130
Jul 25, 2024	50.26	50.33	50.26	50.29	49.54	-	4,850
Jul 24, 2024	50.35	50.36	50.28	50.29	49.54	-	11,010
Jul 23, 2024	50.27	50.33	50.24	50.29	49.54	0.10%	18,960
Jul 22, 2024	50.22	50.24	50.22	50.24	49.48	0.09%	607
Jul 19, 2024	50.21	50.21	50.20	50.20	49.44	-0.12%	8,501
Jul 18, 2024	50.30	50.32	50.25	50.25	49.50	-0.08%	21,203
Jul 17, 2024	50.24	50.30	50.24	50.30	49.54	0.02%	17,586
Jul 16, 2024	50.26	50.30	50.26	50.29	49.53	0.05%	973
Jul 15, 2024	50.26	50.26	50.26	50.26	49.51	0.02%	100
Jul 12, 2024	50.25	50.25	50.25	50.25	49.50	0.19%	-
Jul 11, 2024	50.16	50.16	50.16	50.16	49.40	0.30%	-
Jul 10, 2024	50.01	50.01	50.01	50.01	49.26	0.02%	8
Jul 9, 2024	50.00	50.00	50.00	50.00	49.24	0.01%	-
Jul 8, 2024	49.99	49.99	49.99	49.99	49.24	-0.03%	201
Jul 5, 2024	50.01	50.01	50.01	50.01	49.25	0.28%	220