TZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.83	12.14	11.61	11.89	11.89	-0.25%	20,414,019
Jun 26, 2025	12.36	12.40	11.90	11.92	11.92	-4.72%	16,973,932
Jun 25, 2025	12.07	12.54	12.06	12.51	12.51	3.30%	13,524,715
Jun 24, 2025	12.32	12.48	12.02	12.11	12.11	-4.12%	16,140,713
Jun 23, 2025	13.24	13.56	12.63	12.63	12.57	-3.51%	20,696,380
Jun 20, 2025	12.75	13.24	12.72	13.09	13.03	0.69%	13,177,062
Jun 18, 2025	13.24	13.36	12.68	13.00	12.94	-1.59%	17,921,432
Jun 17, 2025	13.09	13.23	12.85	13.21	13.15	3.28%	18,627,255
Jun 16, 2025	12.86	13.00	12.57	12.79	12.73	-3.40%	16,685,316
Jun 13, 2025	13.10	13.37	12.80	13.24	13.18	5.50%	23,983,555
Jun 12, 2025	12.65	12.74	12.46	12.55	12.49	1.37%	14,645,594
Jun 11, 2025	12.07	12.45	12.00	12.38	12.32	1.06%	18,662,132
Jun 10, 2025	12.25	12.37	12.08	12.25	12.19	-1.53%	12,333,417
Jun 9, 2025	12.35	12.58	12.27	12.44	12.38	-2.05%	13,959,619
Jun 6, 2025	12.78	12.95	12.66	12.70	12.64	-4.65%	15,358,989
Jun 5, 2025	13.28	13.61	13.08	13.32	13.26	-0.08%	17,741,973
Jun 4, 2025	13.20	13.38	13.03	13.33	13.27	0.91%	13,840,777
Jun 3, 2025	13.73	13.91	13.11	13.21	13.15	-4.69%	18,180,910
Jun 2, 2025	13.96	14.49	13.85	13.86	13.80	-0.93%	15,144,288
May 30, 2025	14.00	14.30	13.76	13.99	13.93	1.60%	17,891,572
May 29, 2025	13.59	14.10	13.58	13.77	13.71	-0.79%	15,401,517
May 28, 2025	13.47	13.94	13.40	13.88	13.82	3.20%	16,047,466
May 27, 2025	13.88	14.22	13.45	13.45	13.39	-7.62%	18,155,957
May 23, 2025	15.14	15.17	14.41	14.56	14.49	1.25%	23,023,246
May 22, 2025	14.58	14.75	14.15	14.38	14.31	-	17,968,017
May 21, 2025	13.74	14.45	13.55	14.38	14.31	8.53%	24,557,008
May 20, 2025	13.35	13.48	13.13	13.25	13.19	-0.23%	15,844,062
May 19, 2025	13.69	13.79	13.26	13.28	13.22	1.37%	14,769,770
May 16, 2025	13.38	13.51	13.06	13.10	13.04	-2.38%	15,997,520
May 15, 2025	13.74	13.97	13.41	13.42	13.36	-1.76%	17,678,667
May 14, 2025	13.45	13.73	13.35	13.66	13.60	2.71%	17,883,402
May 13, 2025	13.27	13.46	13.14	13.30	13.24	-1.34%	15,340,412
May 12, 2025	13.25	13.92	13.06	13.48	13.42	-10.31%	19,137,202
May 9, 2025	14.88	15.23	14.72	15.03	14.96	0.67%	13,852,026
May 8, 2025	15.27	15.64	14.57	14.93	14.86	-5.86%	22,426,054
May 7, 2025	15.68	16.17	15.57	15.86	15.79	-0.81%	16,004,427
May 6, 2025	16.02	16.24	15.57	15.99	15.92	3.36%	14,111,994
May 5, 2025	15.56	15.67	15.13	15.47	15.40	2.25%	12,082,725
May 2, 2025	15.68	15.70	14.95	15.13	15.06	-6.60%	19,975,138
May 1, 2025	16.28	16.77	15.79	16.20	16.13	-1.88%	17,373,855
Apr 30, 2025	16.89	17.50	16.33	16.51	16.43	1.98%	18,179,940
Apr 29, 2025	16.60	16.95	15.99	16.19	16.12	-1.70%	14,203,663
Apr 28, 2025	16.57	17.07	16.16	16.47	16.39	-1.08%	13,638,180
Apr 25, 2025	17.00	17.31	16.62	16.65	16.57	-0.06%	17,133,461
Apr 24, 2025	17.57	17.81	16.58	16.66	16.58	-6.03%	11,283,463
Apr 23, 2025	16.92	17.83	16.18	17.73	17.65	-4.16%	18,412,082
Apr 22, 2025	19.29	19.49	18.33	18.50	18.41	-7.96%	18,632,025
Apr 21, 2025	19.39	20.68	19.32	20.10	20.01	6.18%	10,822,506
Apr 17, 2025	19.41	19.58	18.64	18.93	18.84	-2.32%	15,330,522
Apr 16, 2025	19.14	20.10	18.85	19.38	19.29	2.92%	15,654,613