ZTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	51.02	51.02	51.02	51.02	51.02	0.13%	113
Apr 23, 2026	50.98	50.99	50.95	50.95	50.95	-0.07%	17,407
Apr 22, 2026	51.00	51.00	50.98	50.99	50.99	0.07%	456
Apr 21, 2026	50.98	50.98	50.94	50.95	50.95	-0.16%	1,874
Apr 20, 2026	51.02	51.04	51.02	51.03	51.03	-0.03%	1,002
Apr 17, 2026	51.03	51.07	51.03	51.05	51.05	0.22%	1,075
Apr 16, 2026	50.94	50.96	50.93	50.93	50.93	-0.05%	2,322
Apr 15, 2026	50.94	50.97	50.94	50.96	50.96	0.04%	907
Apr 14, 2026	50.95	50.96	50.94	50.94	50.94	0.09%	4,281
Apr 13, 2026	50.87	50.90	50.87	50.90	50.90	0.09%	1,603
Apr 10, 2026	50.85	50.85	50.85	50.85	50.85	-0.10%	215
Apr 9, 2026	50.86	50.90	50.86	50.90	50.90	0.09%	3,036
Apr 8, 2026	50.91	50.91	50.85	50.85	50.85	0.12%	4,090
Apr 7, 2026	50.68	50.79	50.68	50.79	50.79	0.14%	2,438
Apr 6, 2026	50.72	50.73	50.72	50.73	50.73	-0.09%	416
Apr 2, 2026	50.71	50.77	50.70	50.77	50.77	0.11%	3,001
Apr 1, 2026	50.69	50.77	50.69	50.72	50.72	0.01%	8,221
Mar 31, 2026	50.67	50.71	50.67	50.71	50.71	0.34%	2,116
Mar 30, 2026	50.58	50.58	50.54	50.54	50.54	-0.19%	325
Mar 27, 2026	50.63	50.64	50.61	50.64	50.46	0.15%	12,492
Mar 26, 2026	50.68	50.68	50.56	50.56	50.38	-0.34%	228
Mar 25, 2026	50.73	50.75	50.73	50.73	50.55	0.12%	314
Mar 24, 2026	50.72	50.72	50.67	50.67	50.49	-0.19%	591
Mar 23, 2026	50.80	50.80	50.69	50.76	50.58	0.29%	603
Mar 20, 2026	50.63	50.63	50.62	50.62	50.44	-0.32%	727
Mar 19, 2026	50.68	50.78	50.64	50.78	50.60	0.03%	1,295
Mar 18, 2026	50.83	50.86	50.76	50.76	50.58	-0.25%	643
Mar 17, 2026	50.86	50.90	50.86	50.89	50.71	0.13%	563
Mar 16, 2026	50.82	50.82	50.82	50.82	50.64	0.18%	143
Mar 13, 2026	50.81	50.81	50.73	50.73	50.55	-0.07%	1,642
Mar 12, 2026	50.76	50.76	50.76	50.76	50.58	-0.43%	142
Mar 11, 2026	51.04	51.04	50.95	50.98	50.80	-0.23%	7,265
Mar 10, 2026	51.15	51.15	51.08	51.10	50.92	-0.08%	2,564
Mar 9, 2026	51.07	51.14	51.07	51.14	50.96	0.08%	638
Mar 6, 2026	51.10	51.10	51.10	51.10	50.92	-0.02%	147
Mar 5, 2026	51.10	51.11	51.07	51.11	50.93	-0.12%	2,957
Mar 4, 2026	51.16	51.17	51.16	51.17	50.99	-	328
Mar 3, 2026	51.12	51.18	51.12	51.17	50.99	-0.09%	1,752
Mar 2, 2026	51.21	51.22	51.21	51.22	51.04	-0.15%	571
Feb 27, 2026	51.29	51.33	51.29	51.29	51.11	0.08%	1,271
Feb 26, 2026	51.20	51.25	51.20	51.25	51.07	-0.25%	774
Feb 25, 2026	51.43	51.44	51.38	51.38	51.02	-0.14%	879
Feb 24, 2026	51.44	51.46	51.43	51.46	51.09	-0.06%	10,733
Feb 23, 2026	51.44	51.49	51.44	51.49	51.13	0.10%	1,875
Feb 20, 2026	51.43	51.44	51.41	51.44	51.07	0.04%	30,802
Feb 19, 2026	51.41	51.42	51.41	51.42	51.06	-0.01%	233
Feb 18, 2026	51.41	51.42	51.41	51.42	51.06	-0.03%	474
Feb 17, 2026	51.42	51.44	51.42	51.44	51.07	-0.01%	2,191
Feb 13, 2026	51.43	51.44	51.43	51.44	51.08	0.18%	1,171
Feb 12, 2026	51.36	51.36	51.35	51.35	50.99	0.13%	730