ZTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	6.78	6.80	6.73	6.76	6.76	-	147,329
Jun 15, 2026	6.77	6.81	6.71	6.76	6.76	0.15%	85,437
Jun 12, 2026	6.80	6.81	6.79	6.81	6.75	0.37%	77,273
Jun 11, 2026	6.78	6.79	6.75	6.78	6.73	0.44%	77,106
Jun 10, 2026	6.73	6.78	6.71	6.75	6.70	0.60%	148,958
Jun 9, 2026	6.65	6.73	6.63	6.71	6.66	1.21%	156,741
Jun 8, 2026	6.62	6.71	6.62	6.63	6.58	0.15%	153,075
Jun 5, 2026	6.59	6.67	6.59	6.62	6.57	-0.30%	201,632
Jun 4, 2026	6.58	6.65	6.58	6.64	6.59	1.07%	174,966
Jun 3, 2026	6.57	6.67	6.57	6.57	6.52	-0.45%	171,028
Jun 2, 2026	6.56	6.61	6.56	6.60	6.55	0.30%	118,351
Jun 1, 2026	6.60	6.63	6.57	6.58	6.53	-1.35%	173,686
May 29, 2026	6.73	6.74	6.66	6.67	6.62	-1.19%	266,853
May 28, 2026	6.80	6.80	6.74	6.75	6.70	-0.15%	162,942
May 27, 2026	6.77	6.79	6.74	6.76	6.71	-0.59%	137,377
May 26, 2026	6.78	6.80	6.76	6.80	6.75	1.04%	100,197
May 22, 2026	6.73	6.77	6.71	6.73	6.68	-0.15%	85,544
May 21, 2026	6.71	6.74	6.71	6.74	6.69	0.30%	84,561
May 20, 2026	6.65	6.73	6.65	6.72	6.67	1.36%	159,999
May 19, 2026	6.60	6.68	6.60	6.63	6.58	0.15%	113,494
May 18, 2026	6.66	6.66	6.60	6.62	6.57	-0.60%	109,925
May 15, 2026	6.71	6.71	6.63	6.66	6.61	-0.75%	77,624
May 14, 2026	6.68	6.73	6.68	6.71	6.66	0.45%	56,809
May 13, 2026	6.68	6.70	6.68	6.68	6.63	-0.60%	75,190
May 12, 2026	6.71	6.73	6.66	6.72	6.67	0.30%	142,702
May 11, 2026	6.71	6.74	6.70	6.70	6.65	-0.59%	174,136
May 8, 2026	6.81	6.84	6.78	6.79	6.69	-0.15%	155,926
May 7, 2026	6.85	6.86	6.80	6.80	6.70	-0.66%	83,007
May 6, 2026	6.87	6.88	6.84	6.85	6.74	-0.29%	132,447
May 5, 2026	6.83	6.87	6.83	6.87	6.76	0.51%	68,857
May 4, 2026	6.90	6.91	6.83	6.83	6.72	-1.59%	97,923
May 1, 2026	6.91	6.97	6.91	6.94	6.83	0.14%	110,590
Apr 30, 2026	6.76	6.93	6.76	6.93	6.82	2.36%	147,819
Apr 29, 2026	6.83	6.84	6.76	6.77	6.67	-0.88%	141,864
Apr 28, 2026	6.83	6.83	6.78	6.83	6.72	0.44%	105,466
Apr 27, 2026	6.80	6.83	6.80	6.80	6.70	-	86,947
Apr 24, 2026	6.79	6.82	6.76	6.80	6.70	-	125,633
Apr 23, 2026	6.74	6.81	6.74	6.80	6.70	1.19%	159,817
Apr 22, 2026	6.72	6.77	6.70	6.72	6.62	0.15%	66,407
Apr 21, 2026	6.83	6.83	6.70	6.71	6.61	-1.18%	195,975
Apr 20, 2026	6.77	6.84	6.77	6.79	6.69	-0.29%	141,088
Apr 17, 2026	6.80	6.82	6.75	6.81	6.71	0.29%	160,094
Apr 16, 2026	6.77	6.80	6.76	6.79	6.69	0.30%	107,178
Apr 15, 2026	6.84	6.85	6.76	6.77	6.67	-0.88%	161,216
Apr 14, 2026	6.80	6.84	6.73	6.83	6.72	-0.29%	149,460
Apr 13, 2026	6.89	6.91	6.85	6.85	6.74	-0.87%	153,303
Apr 10, 2026	6.97	6.98	6.95	6.96	6.80	0.14%	141,083
Apr 9, 2026	6.87	6.98	6.87	6.95	6.79	1.16%	311,590
Apr 8, 2026	6.81	6.87	6.75	6.87	6.72	1.93%	118,960
Apr 7, 2026	6.82	6.82	6.74	6.74	6.59	-0.88%	250,678