ZTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	50.42	50.43	50.39	50.39	50.39	0.10%	1,509
Jan 23, 2025	50.33	50.34	50.33	50.34	50.34	0.03%	246
Jan 22, 2025	50.35	50.36	50.33	50.33	50.33	-0.03%	1,581
Jan 21, 2025	50.32	50.34	50.32	50.34	50.34	0.05%	105
Jan 17, 2025	50.32	50.32	50.32	50.32	50.32	-0.04%	40
Jan 16, 2025	50.33	50.34	50.33	50.34	50.34	0.12%	1,199
Jan 15, 2025	50.27	50.27	50.27	50.27	50.27	0.37%	46
Jan 14, 2025	50.09	50.11	50.09	50.09	50.09	0.05%	733
Jan 13, 2025	50.07	50.07	50.07	50.07	50.07	-0.03%	3
Jan 10, 2025	50.16	50.16	50.08	50.08	50.08	-0.30%	222
Jan 8, 2025	50.22	50.24	50.22	50.24	50.24	0.09%	423
Jan 7, 2025	50.18	50.20	50.18	50.19	50.19	-0.04%	303
Jan 6, 2025	50.21	50.24	50.21	50.21	50.21	-0.03%	307
Jan 3, 2025	50.26	50.26	50.22	50.23	50.23	-0.03%	1,371
Jan 2, 2025	50.29	50.29	50.24	50.24	50.24	-	413
Dec 31, 2024	50.28	50.31	50.23	50.24	50.24	-0.02%	5,452
Dec 30, 2024	50.24	50.26	50.23	50.25	50.25	-0.18%	5,451
Dec 27, 2024	50.37	50.37	50.34	50.34	50.14	-0.04%	107
Dec 26, 2024	50.36	50.36	50.36	50.36	50.16	0.06%	2
Dec 24, 2024	50.34	50.36	50.33	50.33	50.13	0.09%	3,018
Dec 23, 2024	50.29	50.29	50.29	50.29	50.09	-0.06%	3
Dec 20, 2024	50.33	50.35	50.30	50.32	50.12	0.13%	4,446