ZTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	50.72	50.72	50.64	50.66	50.66	-0.06%	1,485
May 21, 2026	50.59	50.69	50.59	50.69	50.69	0.11%	530
May 20, 2026	50.53	50.65	50.53	50.63	50.63	0.29%	512
May 19, 2026	50.46	50.49	50.46	50.49	50.49	-0.16%	482
May 18, 2026	50.62	50.62	50.57	50.57	50.57	-0.05%	836
May 15, 2026	50.58	50.61	50.58	50.59	50.59	-0.22%	5,885
May 14, 2026	50.72	50.72	50.66	50.70	50.70	-0.02%	41,018
May 13, 2026	50.67	50.71	50.67	50.71	50.71	-	570
May 12, 2026	50.68	50.71	50.68	50.71	50.71	-0.12%	477
May 11, 2026	50.80	50.80	50.77	50.77	50.77	-0.11%	578
May 8, 2026	50.85	50.85	50.83	50.83	50.83	0.17%	361
May 7, 2026	50.74	50.74	50.74	50.74	50.74	-0.16%	169
May 6, 2026	50.82	50.84	50.81	50.82	50.82	0.21%	1,323
May 5, 2026	50.70	50.73	50.70	50.71	50.71	0.08%	1,531
May 4, 2026	50.70	50.70	50.65	50.67	50.67	-0.18%	1,827
May 1, 2026	50.82	50.82	50.74	50.76	50.76	0.03%	899
Apr 30, 2026	50.73	50.76	50.73	50.75	50.75	0.17%	1,034
Apr 29, 2026	50.71	50.71	50.66	50.66	50.66	-0.22%	22,579
Apr 28, 2026	50.76	50.77	50.76	50.77	50.77	-0.06%	553
Apr 27, 2026	50.98	50.98	50.97	50.97	50.80	-0.09%	374
Apr 24, 2026	51.02	51.02	51.02	51.02	50.84	0.13%	113
Apr 23, 2026	50.98	50.99	50.95	50.95	50.78	-0.07%	17,407
Apr 22, 2026	51.00	51.00	50.98	50.99	50.81	0.07%	456
Apr 21, 2026	50.98	50.98	50.94	50.95	50.78	-0.16%	1,874
Apr 20, 2026	51.02	51.04	51.02	51.03	50.86	-0.03%	1,002
Apr 17, 2026	51.03	51.07	51.03	51.05	50.87	0.22%	1,075
Apr 16, 2026	50.94	50.96	50.93	50.93	50.76	-0.05%	2,322
Apr 15, 2026	50.94	50.97	50.94	50.96	50.79	0.04%	907
Apr 14, 2026	50.95	50.96	50.94	50.94	50.77	0.09%	4,281
Apr 13, 2026	50.87	50.90	50.87	50.90	50.72	0.09%	1,603
Apr 10, 2026	50.85	50.85	50.85	50.85	50.68	-0.10%	215
Apr 9, 2026	50.86	50.90	50.86	50.90	50.73	0.09%	3,036
Apr 8, 2026	50.91	50.91	50.85	50.85	50.68	0.12%	4,090
Apr 7, 2026	50.68	50.79	50.68	50.79	50.62	0.14%	2,438
Apr 6, 2026	50.72	50.73	50.72	50.73	50.56	-0.09%	416
Apr 2, 2026	50.71	50.77	50.70	50.77	50.60	0.11%	3,001
Apr 1, 2026	50.69	50.77	50.69	50.72	50.55	0.01%	8,221
Mar 31, 2026	50.67	50.71	50.67	50.71	50.54	0.34%	2,116
Mar 30, 2026	50.58	50.58	50.54	50.54	50.37	0.16%	325
Mar 27, 2026	50.63	50.64	50.61	50.64	50.29	0.15%	12,492
Mar 26, 2026	50.68	50.68	50.56	50.56	50.21	-0.34%	228
Mar 25, 2026	50.73	50.75	50.73	50.73	50.38	0.12%	314
Mar 24, 2026	50.72	50.72	50.67	50.67	50.32	-0.19%	591
Mar 23, 2026	50.80	50.80	50.69	50.76	50.42	0.29%	603
Mar 20, 2026	50.63	50.63	50.62	50.62	50.27	-0.32%	727
Mar 19, 2026	50.68	50.78	50.64	50.78	50.43	0.03%	1,295
Mar 18, 2026	50.83	50.86	50.76	50.76	50.41	-0.25%	643
Mar 17, 2026	50.86	50.90	50.86	50.89	50.54	0.13%	563
Mar 16, 2026	50.82	50.82	50.82	50.82	50.47	0.18%	143
Mar 13, 2026	50.81	50.81	50.73	50.73	50.38	-0.07%	1,642