ZTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	6.76	6.78	6.74	6.77	6.77	-	25,567
Sep 3, 2026	6.78	6.78	6.73	6.77	6.77	0.30%	57,776
Sep 2, 2026	6.78	6.80	6.74	6.75	6.75	-0.30%	89,294
Sep 1, 2026	6.81	6.81	6.75	6.77	6.77	-	44,502
Aug 31, 2026	6.85	6.85	6.77	6.77	6.77	-1.02%	74,898
Aug 28, 2026	6.88	6.89	6.80	6.84	6.84	-0.15%	111,465
Aug 27, 2026	6.84	6.86	6.79	6.85	6.85	-0.15%	80,370
Aug 26, 2026	6.78	6.92	6.75	6.86	6.86	1.03%	142,136
Aug 25, 2026	6.70	6.79	6.70	6.79	6.79	1.80%	54,893
Aug 24, 2026	6.75	6.77	6.67	6.67	6.67	-1.33%	105,017
Aug 21, 2026	6.77	6.79	6.73	6.76	6.76	-0.15%	60,662
Aug 20, 2026	6.75	6.80	6.75	6.77	6.77	-0.29%	43,012
Aug 19, 2026	6.78	6.79	6.74	6.79	6.79	0.44%	102,823
Aug 18, 2026	6.71	6.78	6.71	6.76	6.76	0.90%	72,719
Aug 17, 2026	6.73	6.76	6.70	6.70	6.70	-0.89%	63,289
Aug 14, 2026	6.80	6.80	6.74	6.76	6.76	-	146,369
Aug 13, 2026	6.79	6.80	6.74	6.76	6.76	-0.07%	113,978
Aug 12, 2026	6.77	6.83	6.77	6.82	6.77	0.74%	156,300
Aug 11, 2026	6.76	6.79	6.75	6.77	6.72	0.45%	116,163
Aug 10, 2026	6.75	6.77	6.74	6.74	6.69	-0.59%	89,661
Aug 7, 2026	6.76	6.79	6.73	6.78	6.73	0.44%	62,393
Aug 6, 2026	6.79	6.79	6.74	6.75	6.70	-0.30%	88,631
Aug 5, 2026	6.75	6.77	6.74	6.77	6.72	0.30%	108,969
Aug 4, 2026	6.74	6.80	6.73	6.75	6.70	0.15%	130,691
Aug 3, 2026	6.79	6.86	6.74	6.74	6.69	-1.03%	199,511
Jul 31, 2026	6.85	6.85	6.79	6.81	6.76	-0.58%	105,094
Jul 30, 2026	6.79	6.85	6.79	6.85	6.79	1.48%	121,685
Jul 29, 2026	6.81	6.83	6.75	6.75	6.70	-0.88%	129,999
Jul 28, 2026	6.80	6.87	6.79	6.81	6.76	0.15%	133,466
Jul 27, 2026	6.81	6.83	6.78	6.80	6.75	-0.15%	145,008
Jul 24, 2026	6.80	6.86	6.79	6.81	6.76	0.15%	94,024
Jul 23, 2026	6.83	6.85	6.80	6.80	6.75	-0.15%	53,173
Jul 22, 2026	6.83	6.86	6.81	6.81	6.76	0.15%	106,684
Jul 21, 2026	6.84	6.86	6.75	6.80	6.75	-0.58%	162,622
Jul 20, 2026	6.83	6.89	6.81	6.84	6.78	0.59%	261,800
Jul 17, 2026	6.77	6.85	6.76	6.80	6.75	-	1,357,610
Jul 16, 2026	6.76	6.82	6.75	6.80	6.75	0.44%	249,675
Jul 15, 2026	6.80	6.85	6.76	6.77	6.72	-0.73%	196,946
Jul 14, 2026	6.81	6.87	6.80	6.82	6.77	0.59%	249,686
Jul 13, 2026	6.79	6.84	6.78	6.78	6.73	-0.51%	257,710
Jul 10, 2026	6.84	6.87	6.82	6.87	6.76	0.73%	184,920
Jul 9, 2026	6.86	6.87	6.82	6.82	6.71	-0.29%	158,400
Jul 8, 2026	6.86	6.86	6.82	6.84	6.73	-0.15%	121,906
Jul 7, 2026	6.84	6.90	6.83	6.85	6.74	-0.15%	261,419
Jul 6, 2026	6.85	6.86	6.83	6.86	6.75	0.15%	135,994
Jul 2, 2026	6.80	6.85	6.79	6.85	6.74	0.88%	145,455
Jul 1, 2026	6.83	6.85	6.75	6.79	6.68	-0.59%	167,890
Jun 30, 2026	6.81	6.84	6.78	6.83	6.72	-0.29%	173,033
Jun 29, 2026	6.69	6.85	6.69	6.85	6.74	0.88%	134,044
Jun 26, 2026	6.82	6.82	6.79	6.79	6.68	-0.15%	161,583