ZTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	50.52	50.52	50.52	50.52	50.52	-0.10%	272
May 9, 2025	50.60	50.60	50.57	50.57	50.57	-0.02%	6,094
May 8, 2025	50.59	50.59	50.55	50.58	50.58	-0.16%	3,115
May 7, 2025	50.66	50.66	50.66	50.66	50.66	0.06%	279
May 6, 2025	50.56	50.63	50.56	50.63	50.63	0.13%	5,530
May 5, 2025	50.56	50.56	50.56	50.56	50.56	-	84
May 2, 2025	50.62	50.62	50.56	50.56	50.56	-0.19%	810
May 1, 2025	50.72	50.72	50.61	50.65	50.65	-0.58%	1,376
Apr 30, 2025	50.95	50.95	50.95	50.95	50.75	0.10%	348
Apr 29, 2025	50.88	50.90	50.88	50.90	50.70	0.04%	491
Apr 28, 2025	50.83	50.88	50.83	50.88	50.68	0.17%	1,189
Apr 25, 2025	50.74	50.79	50.74	50.79	50.59	0.16%	632
Apr 24, 2025	50.68	50.71	50.68	50.71	50.51	0.39%	1,308
Apr 23, 2025	50.59	50.59	50.52	50.52	50.32	-0.05%	3,098
Apr 22, 2025	50.57	50.62	50.54	50.54	50.34	-0.02%	3,022
Apr 21, 2025	50.59	50.61	50.55	50.55	50.36	-0.08%	480
Apr 17, 2025	50.59	50.68	50.59	50.60	50.40	0.03%	10,374
Apr 16, 2025	50.48	50.59	50.48	50.58	50.38	0.33%	23,905
Apr 15, 2025	50.44	50.44	50.41	50.41	50.22	0.11%	167
Apr 14, 2025	50.33	50.42	50.31	50.36	50.17	0.33%	6,984
Apr 11, 2025	50.00	50.20	50.00	50.20	50.00	-0.23%	107
Apr 10, 2025	50.44	50.44	50.31	50.31	50.12	-0.41%	241
Apr 9, 2025	50.32	50.52	50.32	50.52	50.33	0.48%	676
Apr 8, 2025	50.28	50.28	50.28	50.28	50.09	-0.20%	137
Apr 7, 2025	50.38	50.38	50.38	50.38	50.19	-0.59%	37
Apr 4, 2025	50.68	50.68	50.68	50.68	50.48	-0.20%	117
Apr 3, 2025	50.76	50.79	50.76	50.79	50.59	0.27%	831
Apr 2, 2025	50.66	50.66	50.61	50.65	50.45	0.04%	976
Apr 1, 2025	50.66	50.67	50.63	50.63	50.43	-0.32%	6,255
Mar 31, 2025	50.77	50.79	50.75	50.79	50.40	0.02%	4,115
Mar 28, 2025	50.74	50.78	50.73	50.78	50.39	0.27%	1,701
Mar 27, 2025	50.66	50.66	50.59	50.65	50.26	0.01%	508
Mar 26, 2025	50.64	50.64	50.64	50.64	50.25	-0.06%	89
Mar 25, 2025	50.67	50.68	50.67	50.67	50.28	0.10%	1,698
Mar 24, 2025	50.69	50.69	50.62	50.62	50.23	-0.19%	5,757
Mar 21, 2025	50.72	50.72	50.72	50.72	50.33	0.04%	4
Mar 20, 2025	50.72	50.72	50.69	50.70	50.31	0.05%	721
Mar 19, 2025	50.67	50.67	50.67	50.67	50.28	0.26%	2
Mar 18, 2025	50.56	50.56	50.54	50.54	50.15	0.08%	122
Mar 17, 2025	50.50	50.50	50.50	50.50	50.11	-0.02%	61
Mar 14, 2025	50.50	50.51	50.50	50.51	50.12	-0.06%	488
Mar 13, 2025	50.54	50.55	50.54	50.54	50.15	0.11%	206
Mar 12, 2025	50.53	50.53	50.48	50.48	50.09	-0.15%	282
Mar 11, 2025	50.61	50.61	50.56	50.56	50.17	-0.19%	6,283
Mar 10, 2025	50.63	50.66	50.63	50.65	50.26	0.21%	421
Mar 7, 2025	50.63	50.64	50.55	50.55	50.16	-0.06%	1,882
Mar 6, 2025	50.55	50.57	50.55	50.57	50.18	-0.03%	509
Mar 5, 2025	50.59	50.59	50.59	50.59	50.20	-0.15%	9
Mar 4, 2025	50.68	50.72	50.63	50.66	50.27	0.07%	4,957
Mar 3, 2025	50.55	50.63	50.55	50.63	50.24	-0.35%	1,226