ZTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	6.99	7.04	6.97	7.03	6.93	0.57%	196,335
Feb 24, 2026	7.00	7.01	6.95	6.99	6.89	-0.14%	216,656
Feb 23, 2026	6.95	7.00	6.93	7.00	6.90	1.30%	383,350
Feb 20, 2026	6.91	6.91	6.85	6.91	6.81	0.58%	175,311
Feb 19, 2026	6.85	6.87	6.84	6.87	6.77	0.59%	153,423
Feb 18, 2026	6.94	6.94	6.82	6.83	6.73	-1.44%	328,903
Feb 17, 2026	6.89	6.94	6.88	6.93	6.83	0.58%	311,614
Feb 13, 2026	6.80	6.89	6.76	6.89	6.79	1.32%	374,370
Feb 12, 2026	6.78	6.80	6.73	6.80	6.70	0.29%	253,031
Feb 11, 2026	6.75	6.78	6.73	6.78	6.63	1.04%	205,904
Feb 10, 2026	6.68	6.75	6.67	6.71	6.56	0.45%	465,968
Feb 9, 2026	6.62	6.68	6.60	6.68	6.53	1.06%	218,895
Feb 6, 2026	6.57	6.61	6.56	6.61	6.47	1.07%	242,554
Feb 5, 2026	6.55	6.57	6.52	6.54	6.40	0.15%	256,313
Feb 4, 2026	6.50	6.55	6.50	6.53	6.39	0.77%	199,639