ZTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	6.85	6.85	6.78	6.82	6.82	-0.58%	204,851
Mar 5, 2026	6.96	6.97	6.86	6.86	6.86	-1.72%	288,314
Mar 4, 2026	6.99	7.00	6.96	6.98	6.98	-0.14%	334,359
Mar 3, 2026	7.01	7.03	6.89	6.99	6.99	-1.55%	299,175
Mar 2, 2026	7.07	7.11	7.05	7.10	7.10	0.57%	178,893
Feb 27, 2026	7.01	7.10	7.01	7.06	7.06	0.14%	230,727
Feb 26, 2026	7.05	7.05	7.01	7.05	7.05	0.28%	240,834
Feb 25, 2026	6.99	7.04	6.97	7.03	7.03	0.57%	196,334
Feb 24, 2026	7.00	7.01	6.95	6.99	6.99	-0.14%	216,656
Feb 23, 2026	6.95	7.00	6.93	7.00	7.00	1.30%	383,350
Feb 20, 2026	6.91	6.91	6.85	6.91	6.91	0.58%	175,311
Feb 19, 2026	6.85	6.87	6.84	6.87	6.87	0.59%	153,423
Feb 18, 2026	6.94	6.94	6.82	6.83	6.83	-1.44%	324,905
Feb 17, 2026	6.89	6.94	6.88	6.93	6.93	0.58%	311,614
Feb 13, 2026	6.80	6.89	6.76	6.89	6.89	1.32%	373,120
Feb 12, 2026	6.78	6.80	6.73	6.80	6.80	0.29%	252,931
Feb 11, 2026	6.75	6.78	6.73	6.78	6.73	1.04%	205,464
Feb 10, 2026	6.68	6.75	6.67	6.71	6.66	0.45%	465,968
Feb 9, 2026	6.62	6.68	6.60	6.68	6.63	1.06%	218,895
Feb 6, 2026	6.57	6.61	6.56	6.61	6.56	1.07%	242,554
Feb 5, 2026	6.55	6.57	6.52	6.54	6.49	0.15%	256,313
Feb 4, 2026	6.50	6.55	6.50	6.53	6.48	0.77%	199,639
Feb 3, 2026	6.42	6.49	6.42	6.48	6.43	0.62%	225,468
Feb 2, 2026	6.46	6.49	6.43	6.44	6.39	-0.77%	190,442
Jan 30, 2026	6.50	6.50	6.43	6.49	6.44	-0.15%	381,571
Jan 29, 2026	6.47	6.50	6.46	6.50	6.45	0.62%	193,852
Jan 28, 2026	6.45	6.46	6.45	6.46	6.41	0.31%	162,978
Jan 27, 2026	6.40	6.45	6.38	6.44	6.39	0.63%	219,250
Jan 26, 2026	6.39	6.42	6.37	6.40	6.35	0.47%	191,525
Jan 23, 2026	6.34	6.37	6.32	6.37	6.32	0.63%	190,836
Jan 22, 2026	6.32	6.34	6.30	6.33	6.28	0.32%	140,188
Jan 21, 2026	6.26	6.31	6.25	6.31	6.26	1.28%	218,646
Jan 20, 2026	6.25	6.27	6.23	6.23	6.18	-0.64%	229,000
Jan 16, 2026	6.28	6.32	6.26	6.27	6.22	-0.63%	374,385
Jan 15, 2026	6.32	6.32	6.28	6.31	6.26	0.16%	399,890
Jan 14, 2026	6.30	6.33	6.29	6.30	6.25	-	264,118
Jan 13, 2026	6.31	6.33	6.25	6.30	6.25	0.16%	185,821
Jan 12, 2026	6.31	6.32	6.28	6.29	6.24	-0.63%	190,168
Jan 9, 2026	6.32	6.36	6.32	6.33	6.23	0.32%	154,154
Jan 8, 2026	6.26	6.32	6.26	6.31	6.21	0.64%	165,196
Jan 7, 2026	6.34	6.34	6.25	6.27	6.17	-0.63%	130,453
Jan 6, 2026	6.31	6.32	6.27	6.31	6.21	0.48%	168,812
Jan 5, 2026	6.31	6.32	6.25	6.28	6.18	-0.95%	231,019
Jan 2, 2026	6.34	6.34	6.29	6.34	6.24	0.63%	99,684
Dec 31, 2025	6.30	6.32	6.30	6.30	6.20	-0.63%	256,638
Dec 30, 2025	6.33	6.34	6.30	6.34	6.24	0.63%	352,985
Dec 29, 2025	6.31	6.33	6.29	6.30	6.20	-	351,005
Dec 26, 2025	6.34	6.34	6.29	6.30	6.20	-0.32%	277,533
Dec 24, 2025	6.31	6.32	6.28	6.32	6.22	0.64%	131,090
Dec 23, 2025	6.29	6.29	6.27	6.28	6.18	-	162,912