TZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	9.95	10.03	9.54	9.57	9.57	-5.90%	41,920,988
Aug 12, 2025	10.92	11.02	10.13	10.17	10.17	-8.71%	52,417,746
Aug 11, 2025	11.08	11.21	10.93	11.14	11.14	0.18%	25,677,599
Aug 8, 2025	11.01	11.22	10.94	11.12	11.12	-0.63%	25,221,390
Aug 7, 2025	10.75	11.39	10.73	11.19	11.19	1.08%	23,912,175
Aug 6, 2025	11.03	11.25	11.03	11.07	11.07	0.36%	20,957,627
Aug 5, 2025	11.08	11.43	10.96	11.03	11.03	-1.43%	24,183,825
Aug 4, 2025	11.72	11.80	11.19	11.19	11.19	-6.52%	24,988,764
Aug 1, 2025	11.80	12.38	11.73	11.97	11.97	6.31%	31,033,089
Jul 31, 2025	11.11	11.35	10.89	11.26	11.26	2.93%	24,460,764
Jul 30, 2025	10.66	11.16	10.46	10.94	10.94	1.48%	29,539,087
Jul 29, 2025	10.36	10.87	10.36	10.78	10.78	2.08%	20,069,389
Jul 28, 2025	10.40	10.67	10.39	10.56	10.56	0.19%	20,833,411
Jul 25, 2025	10.54	10.80	10.51	10.54	10.54	-0.94%	19,178,013
Jul 24, 2025	10.37	10.65	10.33	10.64	10.64	4.11%	22,786,024
Jul 23, 2025	10.49	10.60	10.22	10.22	10.22	-4.58%	31,503,019
Jul 22, 2025	10.95	11.09	10.62	10.71	10.71	-2.28%	25,728,086
Jul 21, 2025	10.66	11.00	10.54	10.96	10.96	1.01%	23,849,655
Jul 18, 2025	10.43	10.89	10.41	10.85	10.85	2.26%	27,011,353
Jul 17, 2025	11.02	11.07	10.55	10.61	10.61	-3.81%	33,200,695
Jul 16, 2025	11.14	11.65	10.97	11.03	11.03	-2.73%	29,554,895
Jul 15, 2025	10.59	11.35	10.57	11.34	11.34	5.88%	26,417,544
Jul 14, 2025	11.00	11.04	10.70	10.71	10.71	-2.01%	20,013,916
Jul 11, 2025	10.72	10.95	10.67	10.93	10.93	4.10%	23,329,256
Jul 10, 2025	10.71	10.77	10.32	10.50	10.50	-1.50%	22,757,512
Jul 9, 2025	10.80	11.03	10.65	10.66	10.66	-3.00%	19,535,816
Jul 8, 2025	11.11	11.14	10.84	10.99	10.99	-2.05%	19,268,615
Jul 7, 2025	10.97	11.42	10.79	11.22	11.22	4.28%	21,624,475
Jul 3, 2025	10.91	10.95	10.71	10.76	10.76	-2.45%	14,094,903
Jul 2, 2025	11.44	11.60	11.03	11.03	11.03	-4.17%	23,465,689
Jul 1, 2025	12.07	12.14	11.10	11.51	11.51	-2.95%	28,452,756
Jun 30, 2025	11.73	11.93	11.72	11.86	11.86	-0.25%	12,266,861
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