ZTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	50.81	50.81	50.81	50.81	-	0.09%	328
Mar 12, 2026	50.76	50.76	50.76	50.76	50.76	-0.43%	142
Mar 11, 2026	51.04	51.04	50.95	50.98	50.98	-0.23%	7,265
Mar 10, 2026	51.15	51.15	51.08	51.10	51.10	-0.08%	2,564
Mar 9, 2026	51.07	51.14	51.07	51.14	51.14	0.08%	638
Mar 6, 2026	51.10	51.10	51.10	51.10	51.10	-0.02%	147
Mar 5, 2026	51.10	51.11	51.07	51.11	51.11	-0.12%	2,957
Mar 4, 2026	51.16	51.17	51.16	51.17	51.17	-	328
Mar 3, 2026	51.12	51.18	51.12	51.17	51.17	-0.09%	1,752
Mar 2, 2026	51.21	51.22	51.21	51.22	51.22	-0.15%	571
Feb 27, 2026	51.29	51.33	51.29	51.29	51.29	0.08%	1,271
Feb 26, 2026	51.20	51.25	51.20	51.25	51.25	-0.25%	774
Feb 25, 2026	51.43	51.44	51.38	51.38	51.20	-0.14%	879
Feb 24, 2026	51.44	51.46	51.43	51.46	51.27	-0.06%	10,733
Feb 23, 2026	51.44	51.49	51.44	51.49	51.31	0.10%	1,875
Feb 20, 2026	51.43	51.44	51.41	51.44	51.25	0.04%	30,802
Feb 19, 2026	51.41	51.42	51.41	51.42	51.24	-0.01%	233
Feb 18, 2026	51.41	51.42	51.41	51.42	51.24	-0.03%	474
Feb 17, 2026	51.42	51.44	51.42	51.44	51.25	-0.01%	2,191
Feb 13, 2026	51.43	51.44	51.43	51.44	51.26	0.18%	1,171
Feb 12, 2026	51.36	51.36	51.35	51.35	51.17	0.13%	730
Feb 11, 2026	51.30	51.30	51.29	51.29	51.11	-0.12%	753
Feb 10, 2026	51.35	51.35	51.35	51.35	51.17	0.03%	134
Feb 9, 2026	51.33	51.33	51.33	51.33	51.15	0.02%	8
Feb 6, 2026	51.31	51.32	51.30	51.32	51.14	-0.02%	520
Feb 5, 2026	51.28	51.33	51.28	51.33	51.15	0.23%	357
Feb 4, 2026	51.20	51.21	51.20	51.21	51.03	-	7,062
Feb 3, 2026	51.22	51.22	51.18	51.21	51.03	-0.10%	9,178
Feb 2, 2026	51.23	51.28	51.23	51.27	51.09	-0.01%	8,414
Jan 30, 2026	51.25	51.27	51.25	51.27	51.09	0.12%	6,216
Jan 29, 2026	51.20	51.21	51.18	51.21	51.03	-0.30%	695
Jan 28, 2026	51.37	51.37	51.35	51.37	51.01	0.01%	19,376
Jan 27, 2026	51.33	51.37	51.33	51.36	51.00	0.07%	1,278
Jan 26, 2026	51.34	51.34	51.33	51.33	50.97	0.01%	114
Jan 23, 2026	51.30	51.32	51.30	51.32	50.96	0.10%	490
Jan 22, 2026	51.28	51.28	51.27	51.27	50.91	-0.06%	1,230
Jan 21, 2026	51.27	51.31	51.27	51.30	50.94	0.12%	822
Jan 20, 2026	51.24	51.24	51.24	51.24	50.88	-0.08%	640
Jan 16, 2026	51.29	51.32	51.24	51.28	50.92	0.04%	7,306
Jan 15, 2026	51.30	51.30	51.25	51.26	50.90	-0.10%	13,042
Jan 14, 2026	51.31	51.31	51.31	51.31	50.95	0.04%	186
Jan 13, 2026	51.29	51.30	51.28	51.29	50.93	0.08%	6,081
Jan 12, 2026	51.25	51.26	51.25	51.25	50.89	-	19,079
Jan 9, 2026	51.26	51.26	51.25	51.25	50.89	-0.04%	220
Jan 8, 2026	51.27	51.27	51.27	51.27	50.91	-0.03%	22
Jan 7, 2026	51.30	51.30	51.29	51.29	50.93	-0.06%	601
Jan 6, 2026	51.29	51.32	51.29	51.32	50.96	0.04%	426
Jan 5, 2026	51.28	51.32	51.28	51.30	50.94	0.09%	475
Jan 2, 2026	51.24	51.26	51.24	51.26	50.90	0.01%	548
Dec 31, 2025	51.20	51.25	51.20	51.25	50.89	0.06%	35,077