ZTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	6.81	6.83	6.80	6.82	-	0.07%	29,659
Jul 24, 2026	6.80	6.86	6.79	6.81	6.81	0.15%	94,024
Jul 23, 2026	6.83	6.85	6.80	6.80	6.80	-0.15%	53,171
Jul 22, 2026	6.83	6.86	6.81	6.81	6.81	0.15%	106,682
Jul 21, 2026	6.84	6.86	6.75	6.80	6.80	-0.58%	162,619
Jul 20, 2026	6.83	6.89	6.81	6.84	6.84	0.59%	261,799
Jul 17, 2026	6.77	6.85	6.76	6.80	6.80	-	1,357,610
Jul 16, 2026	6.76	6.82	6.75	6.80	6.80	0.44%	249,650
Jul 15, 2026	6.80	6.85	6.76	6.77	6.77	-0.73%	196,946
Jul 14, 2026	6.81	6.87	6.80	6.82	6.82	0.59%	249,686
Jul 13, 2026	6.79	6.84	6.78	6.78	6.78	-0.51%	257,710
Jul 10, 2026	6.84	6.87	6.82	6.87	6.82	0.73%	184,920
Jul 9, 2026	6.86	6.87	6.82	6.82	6.77	-0.29%	158,400
Jul 8, 2026	6.86	6.86	6.82	6.84	6.79	-0.15%	121,906
Jul 7, 2026	6.84	6.90	6.83	6.85	6.80	-0.15%	261,419
Jul 6, 2026	6.85	6.86	6.83	6.86	6.81	0.15%	135,994
Jul 2, 2026	6.80	6.85	6.79	6.85	6.80	0.88%	145,455
Jul 1, 2026	6.83	6.85	6.75	6.79	6.74	-0.59%	167,890
Jun 30, 2026	6.81	6.84	6.78	6.83	6.78	-0.29%	173,033
Jun 29, 2026	6.69	6.85	6.69	6.85	6.80	0.88%	134,044
Jun 26, 2026	6.82	6.82	6.79	6.79	6.74	-0.15%	161,583
Jun 25, 2026	6.74	6.83	6.74	6.80	6.75	1.04%	190,755
Jun 24, 2026	6.72	6.75	6.71	6.73	6.68	-	122,453
Jun 23, 2026	6.71	6.76	6.71	6.73	6.68	0.15%	65,361
Jun 22, 2026	6.71	6.73	6.68	6.72	6.67	-0.15%	81,053
Jun 18, 2026	6.72	6.79	6.70	6.73	6.68	0.75%	66,955
Jun 17, 2026	6.76	6.77	6.65	6.68	6.63	-1.18%	166,054
Jun 16, 2026	6.78	6.80	6.73	6.76	6.71	-	147,329
Jun 15, 2026	6.77	6.81	6.71	6.76	6.71	0.15%	85,437
Jun 12, 2026	6.80	6.81	6.79	6.81	6.70	0.37%	77,273
Jun 11, 2026	6.78	6.79	6.75	6.78	6.67	0.44%	77,106
Jun 10, 2026	6.73	6.78	6.71	6.75	6.64	0.60%	148,958
Jun 9, 2026	6.65	6.73	6.63	6.71	6.60	1.21%	156,741
Jun 8, 2026	6.62	6.71	6.62	6.63	6.52	0.15%	153,075
Jun 5, 2026	6.59	6.67	6.59	6.62	6.51	-0.30%	201,632
Jun 4, 2026	6.58	6.65	6.58	6.64	6.53	1.07%	174,966
Jun 3, 2026	6.57	6.67	6.57	6.57	6.46	-0.45%	171,028
Jun 2, 2026	6.56	6.61	6.56	6.60	6.49	0.30%	118,351
Jun 1, 2026	6.60	6.63	6.57	6.58	6.47	-1.35%	173,686
May 29, 2026	6.73	6.74	6.66	6.67	6.56	-1.19%	266,853
May 28, 2026	6.80	6.80	6.74	6.75	6.64	-0.15%	162,942
May 27, 2026	6.77	6.79	6.74	6.76	6.65	-0.59%	137,377
May 26, 2026	6.78	6.80	6.76	6.80	6.69	1.04%	100,197
May 22, 2026	6.73	6.77	6.71	6.73	6.62	-0.15%	85,544
May 21, 2026	6.71	6.74	6.71	6.74	6.63	0.30%	84,561
May 20, 2026	6.65	6.73	6.65	6.72	6.61	1.36%	159,999
May 19, 2026	6.60	6.68	6.60	6.63	6.52	0.15%	113,494
May 18, 2026	6.66	6.66	6.60	6.62	6.51	-0.60%	109,925
May 15, 2026	6.71	6.71	6.63	6.66	6.55	-0.75%	77,624
May 14, 2026	6.68	6.73	6.68	6.71	6.60	0.45%	56,809