ZTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	6.29	6.29	6.26	6.28	6.18	-	156,350
Dec 19, 2025	6.33	6.33	6.28	6.28	6.18	-0.79%	183,042
Dec 18, 2025	6.31	6.34	6.30	6.33	6.23	0.96%	164,716
Dec 17, 2025	6.26	6.30	6.25	6.27	6.17	0.32%	159,472
Dec 16, 2025	6.30	6.30	6.23	6.25	6.15	-0.95%	201,664
Dec 15, 2025	6.31	6.32	6.28	6.31	6.21	0.64%	212,087
Dec 12, 2025	6.30	6.33	6.27	6.27	6.17	-0.48%	282,560
Dec 11, 2025	6.29	6.30	6.26	6.30	6.20	-	225,538
Dec 10, 2025	6.25	6.31	6.24	6.30	6.15	0.48%	794,354
Dec 9, 2025	6.25	6.34	6.25	6.27	6.13	-0.32%	653,557
Dec 8, 2025	6.34	6.39	6.28	6.29	6.15	-1.10%	255,025
Dec 5, 2025	6.34	6.39	6.34	6.36	6.21	0.16%	238,200
Dec 4, 2025	6.35	6.39	6.31	6.35	6.20	-1.24%	668,407
Dec 3, 2025	6.47	6.50	6.41	6.43	6.28	-1.08%	425,276