ZTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	51.43	51.44	51.41	51.44	51.44	0.04%	30,802
Feb 19, 2026	51.41	51.42	51.41	51.42	51.42	-0.01%	233
Feb 18, 2026	51.41	51.42	51.41	51.42	51.42	-0.03%	474
Feb 17, 2026	51.42	51.44	51.42	51.44	51.44	-0.01%	2,191
Feb 13, 2026	51.43	51.44	51.43	51.44	51.44	0.18%	1,171
Feb 12, 2026	51.36	51.36	51.35	51.35	51.35	0.13%	730
Feb 11, 2026	51.30	51.30	51.29	51.29	51.29	-0.12%	753
Feb 10, 2026	51.35	51.35	51.35	51.35	51.35	0.03%	134
Feb 9, 2026	51.33	51.33	51.33	51.33	51.33	0.02%	8
Feb 6, 2026	51.31	51.32	51.30	51.32	51.32	-0.02%	520
Feb 5, 2026	51.28	51.33	51.28	51.33	51.33	0.23%	357
Feb 4, 2026	51.20	51.21	51.20	51.21	51.21	-	7,062
Feb 3, 2026	51.22	51.22	51.18	51.21	51.21	-0.10%	9,178
Feb 2, 2026	51.23	51.28	51.23	51.27	51.26	-0.01%	8,414
Jan 30, 2026	51.25	51.27	51.25	51.27	51.27	0.12%	6,216
Jan 29, 2026	51.20	51.21	51.18	51.21	51.21	-0.30%	695
Jan 28, 2026	51.37	51.37	51.35	51.37	51.19	0.01%	19,376
Jan 27, 2026	51.33	51.37	51.33	51.36	51.18	0.07%	1,278
Jan 26, 2026	51.34	51.34	51.33	51.33	51.15	0.01%	114
Jan 23, 2026	51.30	51.32	51.30	51.32	51.14	0.10%	490
Jan 22, 2026	51.28	51.28	51.27	51.27	51.09	-0.06%	1,230
Jan 21, 2026	51.27	51.31	51.27	51.30	51.12	0.12%	822
Jan 20, 2026	51.24	51.24	51.24	51.24	51.06	-0.08%	640
Jan 16, 2026	51.29	51.32	51.24	51.28	51.10	0.04%	7,306
Jan 15, 2026	51.30	51.30	51.25	51.26	51.08	-0.10%	13,042
Jan 14, 2026	51.31	51.31	51.31	51.31	51.13	0.04%	186
Jan 13, 2026	51.29	51.30	51.28	51.29	51.11	0.08%	6,081
Jan 12, 2026	51.25	51.26	51.25	51.25	51.07	-	19,079
Jan 9, 2026	51.26	51.26	51.25	51.25	51.07	-0.04%	220
Jan 8, 2026	51.27	51.27	51.27	51.27	51.09	-0.03%	22
Jan 7, 2026	51.30	51.30	51.29	51.29	51.11	-0.06%	601
Jan 6, 2026	51.29	51.32	51.29	51.32	51.14	0.04%	426
Jan 5, 2026	51.28	51.32	51.28	51.30	51.12	0.09%	475
Jan 2, 2026	51.24	51.26	51.24	51.26	51.08	0.01%	548
Dec 31, 2025	51.20	51.25	51.20	51.25	51.07	0.06%	35,077
Dec 30, 2025	51.20	51.22	51.20	51.22	51.04	-0.31%	859
Dec 29, 2025	51.36	51.39	51.36	51.38	51.02	0.06%	1,783
Dec 26, 2025	51.34	51.35	51.32	51.35	50.99	0.10%	2,394
Dec 24, 2025	51.29	51.30	51.29	51.30	50.94	0.12%	324
Dec 23, 2025	51.24	51.24	51.24	51.24	50.88	-0.02%	673
Dec 22, 2025	51.26	51.26	51.25	51.25	50.89	-0.04%	1,933
Dec 19, 2025	51.29	51.30	51.27	51.27	50.91	-0.04%	1,095
Dec 18, 2025	51.28	51.29	51.28	51.29	50.93	0.12%	949
Dec 17, 2025	51.23	51.24	51.23	51.23	50.87	-	3,571
Dec 16, 2025	51.23	51.23	51.23	51.23	50.87	0.06%	113
Dec 15, 2025	51.20	51.20	51.20	51.20	50.84	0.04%	1,052
Dec 12, 2025	51.17	51.18	51.17	51.18	50.82	-	270
Dec 11, 2025	51.19	51.19	51.18	51.18	50.82	-0.02%	117
Dec 10, 2025	51.09	51.19	51.09	51.19	50.83	0.21%	3,616
Dec 9, 2025	51.09	51.09	51.09	51.09	50.72	-0.06%	79