ZTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	6.85	6.86	6.80	6.80	6.80	-0.66%	83,007
May 6, 2026	6.87	6.88	6.84	6.85	6.85	-0.29%	132,447
May 5, 2026	6.83	6.87	6.83	6.87	6.87	0.51%	68,657
May 4, 2026	6.90	6.91	6.83	6.83	6.83	-1.59%	97,923
May 1, 2026	6.91	6.97	6.91	6.94	6.94	0.14%	110,590
Apr 30, 2026	6.76	6.93	6.76	6.93	6.93	2.36%	147,819
Apr 29, 2026	6.83	6.84	6.76	6.77	6.77	-0.88%	141,864
Apr 28, 2026	6.83	6.83	6.78	6.83	6.83	0.44%	105,466
Apr 27, 2026	6.80	6.83	6.80	6.80	6.80	-	86,947
Apr 24, 2026	6.79	6.82	6.76	6.80	6.80	-	125,633
Apr 23, 2026	6.74	6.81	6.74	6.80	6.80	1.19%	159,817
Apr 22, 2026	6.72	6.77	6.70	6.72	6.72	0.15%	66,407
Apr 21, 2026	6.83	6.83	6.70	6.71	6.71	-1.18%	195,975
Apr 20, 2026	6.77	6.84	6.77	6.79	6.79	-0.29%	141,088
Apr 17, 2026	6.80	6.82	6.75	6.81	6.81	0.29%	160,094
Apr 16, 2026	6.77	6.80	6.76	6.79	6.79	0.30%	107,178
Apr 15, 2026	6.84	6.85	6.76	6.77	6.77	-0.88%	161,216
Apr 14, 2026	6.80	6.84	6.73	6.83	6.83	-0.29%	149,460
Apr 13, 2026	6.89	6.91	6.85	6.85	6.85	-1.58%	153,303
Apr 10, 2026	6.97	6.98	6.95	6.96	6.91	0.14%	141,083
Apr 9, 2026	6.87	6.98	6.87	6.95	6.90	1.16%	311,590
Apr 8, 2026	6.81	6.87	6.75	6.87	6.82	1.93%	118,960
Apr 7, 2026	6.82	6.82	6.74	6.74	6.69	-0.88%	250,678
Apr 6, 2026	6.75	6.82	6.74	6.80	6.75	0.59%	110,692
Apr 2, 2026	6.77	6.81	6.73	6.76	6.71	0.15%	197,252
Apr 1, 2026	6.67	6.75	6.65	6.75	6.70	1.96%	140,272
Mar 31, 2026	6.64	6.74	6.61	6.62	6.57	-0.30%	514,528
Mar 30, 2026	6.68	6.69	6.61	6.64	6.59	0.45%	187,689
Mar 27, 2026	6.61	6.64	6.59	6.61	6.56	0.30%	85,363
Mar 26, 2026	6.70	6.70	6.59	6.59	6.54	-1.35%	84,753
Mar 25, 2026	6.65	6.68	6.60	6.68	6.63	1.37%	85,782
Mar 24, 2026	6.57	6.64	6.53	6.59	6.54	0.61%	126,877
Mar 23, 2026	6.62	6.63	6.50	6.55	6.50	-	193,739
Mar 20, 2026	6.55	6.67	6.51	6.55	6.50	-2.24%	272,435
Mar 19, 2026	6.75	6.75	6.69	6.70	6.65	-1.62%	159,912
Mar 18, 2026	6.86	6.86	6.81	6.81	6.76	-0.44%	168,720
Mar 17, 2026	6.82	6.89	6.82	6.84	6.79	0.29%	175,418
Mar 16, 2026	6.79	6.87	6.79	6.82	6.77	-0.15%	154,961
Mar 13, 2026	6.86	6.92	6.83	6.83	6.73	0.15%	126,203
Mar 12, 2026	6.82	6.89	6.81	6.82	6.72	-0.29%	147,561
Mar 11, 2026	6.79	6.87	6.78	6.84	6.74	0.44%	155,551
Mar 10, 2026	6.76	6.83	6.74	6.81	6.71	1.04%	316,385
Mar 9, 2026	6.77	6.80	6.67	6.74	6.64	-1.17%	259,586
Mar 6, 2026	6.85	6.85	6.78	6.82	6.72	-0.58%	204,851
Mar 5, 2026	6.96	6.97	6.86	6.86	6.76	-1.72%	288,314
Mar 4, 2026	6.99	7.00	6.96	6.98	6.88	-0.14%	334,359
Mar 3, 2026	7.01	7.03	6.89	6.99	6.89	-1.55%	299,175
Mar 2, 2026	7.07	7.11	7.05	7.10	7.00	0.57%	178,893
Feb 27, 2026	7.01	7.10	7.01	7.06	6.96	0.14%	230,727
Feb 26, 2026	7.05	7.05	7.01	7.05	6.95	0.28%	240,869