ZTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	6.60	6.69	6.60	6.68	6.68	0.91%	169,205
Nov 3, 2026	6.65	6.69	6.60	6.62	6.62	-1.05%	59,163
Nov 2, 2026	6.62	6.70	6.61	6.69	6.69	1.21%	141,752
Oct 30, 2026	6.62	6.67	6.58	6.61	6.61	-0.45%	133,201
Oct 29, 2026	6.65	6.65	6.52	6.64	6.64	1.37%	143,585
Oct 28, 2026	6.56	6.56	6.50	6.55	6.55	0.15%	78,945
Oct 27, 2026	6.55	6.55	6.50	6.54	6.54	-0.46%	126,171
Oct 26, 2026	6.47	6.57	6.45	6.57	6.57	2.02%	118,529
Oct 23, 2026	6.42	6.49	6.38	6.44	6.44	-0.31%	54,926
Oct 22, 2026	6.43	6.47	6.40	6.46	6.46	0.47%	56,170
Oct 21, 2026	6.38	6.44	6.36	6.43	6.43	1.26%	76,776
Oct 20, 2026	6.35	6.40	6.30	6.35	6.35	0.16%	52,090
Oct 19, 2026	6.29	6.35	6.27	6.34	6.34	0.79%	80,896
Oct 16, 2026	6.27	6.32	6.25	6.29	6.29	0.80%	113,122
Oct 15, 2026	6.25	6.28	6.20	6.24	6.24	0.32%	60,253
Oct 14, 2026	6.25	6.27	6.16	6.22	6.22	-0.48%	174,921
Oct 13, 2026	6.15	6.27	6.15	6.25	6.25	1.38%	180,516
Oct 12, 2026	6.22	6.22	6.17	6.22	6.17	0.48%	108,906
Oct 9, 2026	6.11	6.20	6.09	6.19	6.14	1.98%	95,746
Oct 8, 2026	6.08	6.11	6.03	6.07	6.02	-0.16%	137,836
Oct 7, 2026	6.09	6.11	6.04	6.08	6.03	-0.82%	121,691
Oct 6, 2026	5.96	6.15	5.95	6.13	6.08	3.03%	334,291
Oct 5, 2026	6.01	6.01	5.92	5.95	5.90	-0.67%	159,447
Oct 2, 2026	5.96	6.02	5.95	5.99	5.94	0.67%	158,756
Oct 1, 2026	6.02	6.02	5.94	5.95	5.90	-1.33%	171,099
Sep 30, 2026	6.05	6.10	6.00	6.03	5.98	0.50%	149,033
Sep 29, 2026	5.99	6.01	5.93	6.00	5.95	0.67%	198,498
Sep 28, 2026	6.00	6.02	5.93	5.96	5.91	-1.32%	216,157
Sep 25, 2026	6.09	6.10	6.01	6.04	5.99	-0.82%	138,892
Sep 24, 2026	6.08	6.18	6.02	6.09	6.04	0.16%	236,855
Sep 23, 2026	6.15	6.19	6.08	6.08	6.03	-1.78%	172,844
Sep 22, 2026	6.21	6.21	6.15	6.19	6.14	-0.48%	102,584
Sep 21, 2026	6.31	6.33	6.19	6.22	6.17	-1.27%	171,131
Sep 18, 2026	6.36	6.36	6.25	6.30	6.24	-0.63%	73,002
Sep 17, 2026	6.37	6.39	6.30	6.34	6.28	0.32%	86,280
Sep 16, 2026	6.28	6.34	6.23	6.32	6.26	1.12%	162,382
Sep 15, 2026	6.38	6.39	6.23	6.25	6.19	-1.73%	357,271
Sep 14, 2026	6.56	6.57	6.36	6.36	6.30	-2.83%	179,393
Sep 11, 2026	6.63	6.71	6.60	6.60	6.49	-0.15%	91,093
Sep 10, 2026	6.73	6.73	6.60	6.61	6.50	-1.05%	94,720
Sep 9, 2026	6.69	6.72	6.68	6.68	6.57	-	79,695
Sep 8, 2026	6.75	6.77	6.68	6.68	6.57	-1.33%	66,691
Sep 4, 2026	6.76	6.78	6.74	6.77	6.65	-	25,567
Sep 3, 2026	6.78	6.78	6.73	6.77	6.65	0.30%	57,780
Sep 2, 2026	6.78	6.80	6.74	6.75	6.63	-0.30%	89,295
Sep 1, 2026	6.81	6.81	6.75	6.77	6.65	-	44,503
Aug 31, 2026	6.85	6.85	6.77	6.77	6.65	-1.02%	74,902
Aug 28, 2026	6.88	6.89	6.80	6.84	6.72	-0.15%	111,465
Aug 27, 2026	6.84	6.86	6.79	6.85	6.73	-0.15%	81,122
Aug 26, 2026	6.78	6.92	6.75	6.86	6.74	1.03%	142,189